BAER.SW
Julius Bär Gruppe AG
13:10:39
65.26 Fr
0.0000 (%0.00)
Previous Close: 66.38
Day Low₺63.86
Day High₺65.32
BAER.SW: Julius Bär Gruppe AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.6806
CLOSE 56.7259
Low
LOW 45.5
High
HIGH 65.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 59.5 | 59.76 | 58.06 | 58.42 |
| 01/06/2025 | 58.76 | 59.48 | 58.56 | 59.12 |
| 01/07/2025 | 59.42 | 60.06 | 59.26 | 59.8 |
| 01/08/2025 | 59.9 | 61.44 | 59.5 | 59.72 |
| 01/09/2025 | 59.5 | 59.96 | 58.88 | 58.92 |
| 01/10/2025 | 58.68 | 59.46 | 58.68 | 58.8 |
| 01/13/2025 | 58.28 | 58.56 | 57.3 | 58.26 |
| 01/14/2025 | 59.16 | 59.22 | 57.9 | 58.02 |
| 01/15/2025 | 58.5 | 59.92 | 58.32 | 59.92 |
| 01/16/2025 | 60.3 | 60.42 | 59.5 | 59.62 |
| 01/17/2025 | 59.82 | 60.6 | 59.82 | 60.52 |
| 01/20/2025 | 60.64 | 61.04 | 60.36 | 60.96 |
| 01/21/2025 | 60.98 | 61.56 | 60.66 | 61.56 |
| 01/22/2025 | 61.86 | 62.06 | 61.4 | 61.98 |
| 01/23/2025 | 61.8 | 62.66 | 61.8 | 62.44 |
| 01/24/2025 | 62.7 | 62.9 | 62.28 | 62.76 |
| 01/27/2025 | 61.6 | 62.6 | 61.52 | 62.28 |
| 01/28/2025 | 62.3 | 63.24 | 62.3 | 63.16 |
| 01/29/2025 | 63.2 | 64.28 | 63.2 | 64.12 |
| 01/30/2025 | 64.12 | 64.38 | 63.74 | 64.34 |
| 01/31/2025 | 64.48 | 65.04 | 64.2 | 64.3 |
| 02/03/2025 | 58.98 | 60.62 | 54.9 | 56.14 |
| 02/04/2025 | 56.2 | 57.08 | 54.84 | 55.64 |
| 02/05/2025 | 55.7 | 56.62 | 55.3 | 56.52 |
| 02/06/2025 | 56.76 | 58.8 | 56.7 | 58.7 |
| 02/07/2025 | 58.4 | 58.58 | 57.02 | 57.2 |
| 02/10/2025 | 56.6 | 57.4 | 56.6 | 57.2 |
| 02/11/2025 | 56.3 | 57.72 | 56.04 | 57.66 |
| 02/12/2025 | 58 | 58.6 | 57.34 | 57.88 |
| 02/13/2025 | 58.48 | 59.12 | 58.26 | 59.06 |
| 02/14/2025 | 59.26 | 59.92 | 59.14 | 59.32 |
| 02/17/2025 | 59.36 | 60 | 59.28 | 59.5 |
| 02/18/2025 | 58.7 | 60.14 | 58.22 | 59.98 |
| 02/19/2025 | 59.22 | 59.86 | 58.32 | 58.66 |
| 02/20/2025 | 58.96 | 59.54 | 58.54 | 58.76 |
| 02/21/2025 | 59 | 59.1 | 58.54 | 58.9 |
| 02/24/2025 | 58.9 | 59 | 57.9 | 58.6 |
| 02/25/2025 | 58.16 | 58.94 | 58.16 | 58.8 |
| 02/26/2025 | 59.02 | 59.98 | 58.74 | 59.88 |
| 02/27/2025 | 59.8 | 60.52 | 59.68 | 60.26 |
| 02/28/2025 | 59.8 | 60.6 | 59.28 | 60.6 |
| 03/03/2025 | 60.6 | 62.22 | 60.22 | 61.64 |
| 03/04/2025 | 60.9 | 61.5 | 60.06 | 60.48 |
| 03/05/2025 | 61.82 | 63.3 | 61.48 | 62.6 |
| 03/06/2025 | 62.94 | 63.62 | 61.8 | 62.8 |
| 03/07/2025 | 61.76 | 62.62 | 60.42 | 62.5 |
| 03/10/2025 | 63.02 | 63.02 | 59.8 | 60.36 |
| 03/11/2025 | 60 | 60.28 | 59.06 | 59.84 |
| 03/12/2025 | 60.64 | 61.14 | 60.36 | 60.8 |
| 03/13/2025 | 61.04 | 61.68 | 60.86 | 60.98 |
| 03/14/2025 | 60.98 | 61.94 | 60.68 | 61.7 |
| 03/17/2025 | 61.68 | 62 | 60.92 | 61.56 |
| 03/18/2025 | 61.92 | 62.84 | 61.92 | 62.7 |
| 03/19/2025 | 62.38 | 62.86 | 61.54 | 62.1 |
| 03/20/2025 | 62.16 | 62.36 | 60.88 | 62.16 |
| 03/21/2025 | 61.46 | 62.32 | 61.46 | 62.32 |
| 03/24/2025 | 62.8 | 63.42 | 62.36 | 62.36 |
| 03/25/2025 | 62.92 | 64.98 | 62.88 | 64.76 |
| 03/26/2025 | 64.8 | 65.02 | 63.92 | 64.02 |
| 03/27/2025 | 63.2 | 63.5 | 62.62 | 63 |
| 03/28/2025 | 62.56 | 62.94 | 61.68 | 62.1 |
| 03/31/2025 | 61.44 | 61.52 | 60.44 | 60.7 |
| 04/01/2025 | 61.3 | 61.78 | 60.36 | 60.5 |
| 04/02/2025 | 60.26 | 60.52 | 59.36 | 59.92 |
| 04/03/2025 | 57.4 | 58.5 | 55.56 | 55.78 |
| 04/04/2025 | 54.4 | 54.7 | 50 | 51.22 |
| 04/07/2025 | 46.1 | 51.76 | 45.5 | 48.26 |
| 04/08/2025 | 49.99 | 50.78 | 48.15 | 49.69 |
| 04/09/2025 | 47 | 47.82 | 45.74 | 47.08 |
| 04/10/2025 | 55.36 | 55.58 | 49.11 | 49.35 |
| 04/11/2025 | 49.83 | 49.88 | 47.54 | 49.2 |
| 04/14/2025 | 48.2 | 48.29 | 46.96 | 48.21 |
| 04/15/2025 | 48.28 | 50.24 | 48.2 | 49.83 |
| 04/16/2025 | 49.13 | 49.27 | 48.3 | 49.2 |
| 04/17/2025 | 49.63 | 49.83 | 48.85 | 49.36 |
| 04/22/2025 | 49 | 49.46 | 48.38 | 49.46 |
| 04/23/2025 | 50.62 | 52.12 | 50.42 | 51.3 |
| 04/24/2025 | 51.04 | 51.66 | 50.42 | 51.66 |
| 04/25/2025 | 52.04 | 52.48 | 51.74 | 52.02 |
| 04/28/2025 | 52.06 | 52.6 | 51.92 | 52.36 |
| 04/29/2025 | 52.48 | 52.88 | 52.12 | 52.62 |
| 04/30/2025 | 52.96 | 53.64 | 52.58 | 53.24 |
| 05/02/2025 | 54 | 55.06 | 53.92 | 54.94 |
| 05/05/2025 | 54.94 | 55.62 | 54.82 | 55.16 |
| 05/06/2025 | 55.02 | 55.3 | 53.86 | 54.96 |
| 05/07/2025 | 54.6 | 55.02 | 53.94 | 54.26 |
| 05/08/2025 | 54.72 | 55.84 | 54.54 | 55.28 |
| 05/09/2025 | 54.34 | 55.66 | 54.22 | 55.64 |
| 05/12/2025 | 56.02 | 58.86 | 56.02 | 58.66 |
| 05/13/2025 | 58.2 | 58.94 | 57.92 | 58.82 |
| 05/14/2025 | 58.74 | 59.4 | 58.68 | 59.4 |
| 05/15/2025 | 58.9 | 59.32 | 58.74 | 59.14 |
| 05/16/2025 | 58.06 | 59.08 | 57.28 | 57.58 |
| 05/19/2025 | 57.5 | 57.82 | 57.12 | 57.82 |
| 05/20/2025 | 57.92 | 57.92 | 56.92 | 57.34 |
| 05/21/2025 | 53.26 | 55.14 | 53.26 | 54.56 |
| 05/22/2025 | 54.02 | 54.56 | 53.42 | 54.06 |
| 05/23/2025 | 53.88 | 54.48 | 52.04 | 53.24 |
| 05/26/2025 | 54 | 54.14 | 53.58 | 53.96 |
| 05/27/2025 | 54 | 54.9 | 53.76 | 54.18 |
| 05/28/2025 | 54 | 54.16 | 53.34 | 53.44 |
| 05/30/2025 | 53.96 | 54.3 | 53.46 | 54.12 |
| 06/02/2025 | 53.7 | 54.24 | 53.32 | 53.98 |
| 06/03/2025 | 52.8 | 53.56 | 52.54 | 53.2 |
| 06/04/2025 | 53.08 | 53.24 | 52.12 | 52.5 |
| 06/05/2025 | 52.76 | 53 | 52.26 | 52.44 |
| 06/06/2025 | 51.64 | 52.96 | 51.5 | 52.76 |
| 06/10/2025 | 52.4 | 52.88 | 52.12 | 52.78 |
| 06/11/2025 | 52.92 | 54.08 | 52.88 | 53.7 |
| 06/12/2025 | 53.2 | 53.84 | 52.96 | 53.52 |
| 06/13/2025 | 52.5 | 52.86 | 52.24 | 52.44 |
| 06/16/2025 | 52.5 | 53.16 | 52.5 | 52.76 |
| 06/17/2025 | 52.28 | 52.44 | 51.86 | 52.2 |
| 06/18/2025 | 52.1 | 52.1 | 51.32 | 51.72 |
| 06/19/2025 | 51.3 | 51.56 | 50.78 | 51.44 |
| 06/20/2025 | 51.6 | 52.28 | 51.6 | 51.86 |
| 06/23/2025 | 51.32 | 51.74 | 51 | 51.28 |
| 06/24/2025 | 53.3 | 53.3 | 52.16 | 52.2 |
| 06/25/2025 | 52.5 | 52.78 | 52.28 | 52.32 |
| 06/26/2025 | 52.7 | 53.1 | 52.52 | 53.04 |
| 06/27/2025 | 53.4 | 53.86 | 53.34 | 53.82 |
| 06/30/2025 | 53.84 | 54.14 | 53.5 | 53.64 |
| 07/01/2025 | 53.46 | 53.64 | 53.04 | 53.36 |
| 07/02/2025 | 53.86 | 54.24 | 53.58 | 54.08 |
| 07/03/2025 | 54.3 | 54.44 | 53.46 | 53.92 |
| 07/04/2025 | 53.72 | 54.04 | 53.04 | 53.38 |
| 07/07/2025 | 53.32 | 54.14 | 53.18 | 54.08 |
| 07/08/2025 | 54.4 | 54.76 | 53.96 | 54.76 |
| 07/09/2025 | 54.86 | 55.1 | 54.14 | 54.32 |
| 07/10/2025 | 54.74 | 55.18 | 54.52 | 55.06 |
| 07/11/2025 | 54.82 | 55.56 | 54.64 | 55.14 |
| 07/14/2025 | 54.46 | 55.18 | 54.46 | 55.18 |
| 07/15/2025 | 55.24 | 56.28 | 55.14 | 55.4 |
| 07/16/2025 | 55.22 | 55.54 | 54.62 | 54.62 |
| 07/17/2025 | 54.96 | 55.2 | 54.18 | 54.64 |
| 07/18/2025 | 55 | 55.98 | 54.96 | 55.68 |
| 07/21/2025 | 55.68 | 56.56 | 55.6 | 56.5 |
| 07/22/2025 | 57.62 | 58.4 | 54.74 | 55.3 |
| 07/23/2025 | 56.12 | 56.64 | 55.4 | 56 |
| 07/24/2025 | 56.38 | 56.84 | 56.1 | 56.76 |
| 07/25/2025 | 56.7 | 56.7 | 55.6 | 56.3 |
| 07/28/2025 | 56.34 | 56.84 | 55.28 | 55.28 |
| 07/29/2025 | 55.38 | 55.7 | 55.12 | 55.26 |
| 07/30/2025 | 55.34 | 56.18 | 54.92 | 55.76 |
| 07/31/2025 | 56 | 56.1 | 55.16 | 55.22 |
| 08/04/2025 | 53.92 | 54.5 | 53.54 | 54.42 |
| 08/05/2025 | 54.98 | 55.4 | 54.66 | 55.02 |
| 08/06/2025 | 55.42 | 55.62 | 55.04 | 55.32 |
| 08/07/2025 | 55.62 | 57.24 | 55.48 | 56.84 |
| 08/08/2025 | 56.84 | 57.38 | 56.7 | 57.38 |
| 08/11/2025 | 57.62 | 57.98 | 57.52 | 57.98 |
| 08/12/2025 | 58.08 | 58.28 | 57.62 | 57.86 |
| 08/13/2025 | 58 | 58.14 | 57.56 | 57.74 |
| 08/14/2025 | 57.48 | 57.98 | 56.84 | 56.98 |
| 08/15/2025 | 57.48 | 58.26 | 57.48 | 57.66 |
| 08/18/2025 | 57.46 | 57.68 | 57.22 | 57.54 |
| 08/19/2025 | 57.66 | 58.88 | 57.66 | 58.8 |
| 08/20/2025 | 58.4 | 58.72 | 58.32 | 58.44 |
| 08/21/2025 | 58.44 | 58.76 | 58.26 | 58.56 |
| 08/22/2025 | 58.3 | 59.64 | 58.22 | 59.64 |
| 08/25/2025 | 59.58 | 59.88 | 59.5 | 59.76 |
| 08/26/2025 | 59.42 | 59.6 | 58.62 | 58.8 |
| 08/27/2025 | 58.88 | 59.38 | 58.22 | 58.78 |
| 08/28/2025 | 58.94 | 59.34 | 58.56 | 58.7 |
| 08/29/2025 | 58.68 | 58.72 | 57.7 | 57.7 |
| 09/01/2025 | 57.48 | 57.74 | 56.88 | 57.42 |
| 09/02/2025 | 57.52 | 58.3 | 56.52 | 56.86 |
| 09/03/2025 | 57.02 | 57.2 | 56.46 | 56.78 |
| 09/04/2025 | 56.96 | 57.5 | 56.76 | 57.38 |
| 09/05/2025 | 57.9 | 58.26 | 56.82 | 57.02 |
| 09/08/2025 | 57.2 | 57.52 | 57.04 | 57.4 |
| 09/09/2025 | 57.5 | 57.62 | 57 | 57.58 |
| 09/10/2025 | 57.84 | 58.06 | 57.52 | 57.88 |
| 09/11/2025 | 58.1 | 58.38 | 57.66 | 58.02 |
| 09/12/2025 | 58.24 | 58.38 | 57.24 | 57.7 |
| 09/15/2025 | 57.9 | 58.08 | 57.6 | 57.74 |
| 09/16/2025 | 57.72 | 57.78 | 55.86 | 56.18 |
| 09/17/2025 | 56.04 | 56.22 | 55.74 | 55.76 |
| 09/18/2025 | 55.76 | 55.94 | 55.06 | 55.18 |
| 09/19/2025 | 55.28 | 55.68 | 55.08 | 55.42 |
| 09/22/2025 | 55.32 | 55.38 | 54.34 | 54.46 |
| 09/23/2025 | 54.9 | 55.72 | 54.34 | 55.08 |
| 09/24/2025 | 54.76 | 54.78 | 53.56 | 54.12 |
| 09/25/2025 | 53.74 | 53.8 | 52.56 | 53.26 |
| 09/26/2025 | 53.48 | 53.86 | 53.42 | 53.66 |
| 09/29/2025 | 54.1 | 54.46 | 53.74 | 54.32 |
| 09/30/2025 | 54.32 | 55.2 | 54.14 | 54.96 |
| 10/01/2025 | 54.72 | 55.56 | 54.36 | 55.04 |
| 10/02/2025 | 55.26 | 55.72 | 55.06 | 55.34 |
| 10/03/2025 | 55.68 | 56.04 | 54.46 | 55.2 |
| 10/06/2025 | 55.12 | 55.64 | 54.72 | 55.64 |
| 10/07/2025 | 55.58 | 56.02 | 55.48 | 55.74 |
| 10/08/2025 | 55.68 | 56.38 | 55.66 | 56.04 |
| 10/09/2025 | 55.92 | 56.4 | 55.74 | 56.02 |
| 10/10/2025 | 55.92 | 57.26 | 55.92 | 56.18 |
| 10/13/2025 | 56.04 | 56.46 | 55.26 | 55.78 |
| 10/14/2025 | 55.34 | 55.4 | 53.5 | 53.5 |
| 10/15/2025 | 54 | 54.64 | 53.58 | 54.02 |
| 10/16/2025 | 54.1 | 55.02 | 53.78 | 54.24 |
| 10/17/2025 | 53 | 53.06 | 51.76 | 52.68 |
| 10/20/2025 | 53.26 | 53.7 | 52.94 | 53.06 |
| 10/21/2025 | 53.2 | 53.2 | 52.12 | 52.52 |
| 10/22/2025 | 52.4 | 52.8 | 52 | 52.54 |
| 10/23/2025 | 52.7 | 53.4 | 52.52 | 52.9 |
| 10/24/2025 | 53.08 | 53.36 | 52.76 | 53.34 |
| 10/27/2025 | 53.52 | 53.56 | 53.12 | 53.24 |
| 10/28/2025 | 52.9 | 53.46 | 52.74 | 52.98 |
| 10/29/2025 | 53 | 53.92 | 52.8 | 53.62 |
| 10/30/2025 | 53.74 | 54.5 | 53.74 | 54.02 |
| 10/31/2025 | 54.2 | 54.28 | 53.8 | 54.2 |
| 11/03/2025 | 54.06 | 54.36 | 53.88 | 54.12 |
| 11/04/2025 | 53.8 | 53.96 | 53.08 | 53.72 |
| 11/05/2025 | 53.38 | 54.5 | 53.26 | 54.24 |
| 11/06/2025 | 54.18 | 54.5 | 53.98 | 54.2 |
| 11/07/2025 | 54.5 | 54.94 | 54.24 | 54.36 |
| 11/10/2025 | 55.1 | 56.66 | 55.06 | 56 |
| 11/11/2025 | 56.72 | 57.86 | 56.6 | 57.86 |
| 11/12/2025 | 58 | 58.32 | 57.9 | 58.14 |
| 11/13/2025 | 58.96 | 59.12 | 58.62 | 59.12 |
| 11/14/2025 | 58.72 | 58.72 | 56.72 | 57.5 |
| 11/17/2025 | 57.82 | 58.5 | 57.3 | 57.58 |
| 11/18/2025 | 56.04 | 56.4 | 55.46 | 56 |
| 11/19/2025 | 56.1 | 57.58 | 55.84 | 57.46 |
| 11/20/2025 | 58.5 | 58.88 | 57.66 | 58.04 |
| 11/21/2025 | 57.06 | 58.5 | 57.06 | 58.5 |
| 11/24/2025 | 58.5 | 58.96 | 54.86 | 55.92 |
| 11/25/2025 | 56.7 | 57.44 | 55.66 | 56.92 |
| 11/26/2025 | 57.36 | 57.62 | 56.78 | 57.4 |
| 11/27/2025 | 57.56 | 58.38 | 57 | 58.1 |
| 11/28/2025 | 58 | 58.34 | 57.28 | 57.4 |
| 12/01/2025 | 57.2 | 57.38 | 56.6 | 57.38 |
| 12/02/2025 | 57.44 | 57.96 | 57.22 | 57.54 |
| 12/03/2025 | 57.42 | 57.42 | 56.34 | 56.48 |
| 12/04/2025 | 56.8 | 57.3 | 56.68 | 57.16 |
| 12/05/2025 | 57.18 | 58.52 | 56.98 | 57.98 |
| 12/08/2025 | 58.04 | 58.58 | 57.92 | 58.4 |
| 12/09/2025 | 58.52 | 59.44 | 58.38 | 59.44 |
| 12/10/2025 | 59.36 | 59.58 | 58.78 | 59.18 |
| 12/11/2025 | 59.08 | 60.86 | 58.9 | 60.36 |
| 12/12/2025 | 61 | 61.84 | 60.24 | 60.34 |
| 12/15/2025 | 60.5 | 60.94 | 60.3 | 60.8 |
| 12/16/2025 | 60 | 61.04 | 59.8 | 60.22 |
| 12/17/2025 | 60.28 | 60.86 | 60.22 | 60.4 |
| 12/18/2025 | 60.28 | 61.92 | 60.04 | 61.92 |
| 12/19/2025 | 62 | 62.48 | 61.84 | 62.48 |
| 12/22/2025 | 62.3 | 62.7 | 62.14 | 62.7 |
| 12/23/2025 | 62.56 | 62.98 | 62.44 | 62.76 |
| 12/29/2025 | 62.76 | 62.92 | 62.04 | 62.12 |
| 12/30/2025 | 62 | 62.56 | 62 | 62.4 |