IOB - Delayed Quote CHF

Julius Bär Gruppe AG (0QO6.IL)

59.12

+0.22

+(0.37%)

As of 10:50:30 AM GMT. Market Open.

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	58.42	59.12	58.36	59.12	59.12	16,024
Jan 14, 2025	59.20	58.82	57.96	58.90	58.90	17,860
Jan 13, 2025	58.40	58.55	57.36	58.37	58.37	21,571
Jan 10, 2025	58.77	59.42	58.68	58.80	58.80	6,041
Jan 9, 2025	59.60	59.92	58.58	59.70	59.70	63,864
Jan 8, 2025	59.89	61.46	59.52	60.31	60.31	47,476
Jan 7, 2025	59.32	60.00	59.28	59.36	59.36	10,686
Jan 6, 2025	58.82	59.36	58.00	58.82	58.82	20,523
Jan 3, 2025	59.41	59.74	58.22	59.32	59.32	10,260
Jan 2, 2025	58.42	58.42	58.42	58.42	58.42	-
Dec 31, 2024	58.42	58.42	58.42	58.42	58.42	-
Dec 30, 2024	58.31	58.94	57.18	58.42	58.42	15,876
Dec 27, 2024	58.23	58.66	58.00	58.27	58.27	2,033
Dec 24, 2024	57.36	57.36	57.36	57.36	57.36	-
Dec 23, 2024	57.41	57.82	57.32	57.36	57.36	118,077
Dec 20, 2024	56.82	57.76	56.70	56.86	56.86	47,693
Dec 19, 2024	57.41	57.46	56.86	57.15	57.15	14,162
Dec 18, 2024	57.95	58.56	57.72	58.21	58.21	203,525
Dec 17, 2024	58.77	59.00	58.32	58.86	58.86	84,297
Dec 16, 2024	58.96	59.16	58.76	58.96	58.96	9,884
Dec 13, 2024	59.09	59.80	59.16	59.30	59.30	8,342
Dec 12, 2024	59.60	59.76	59.00	59.60	59.60	107,304
Dec 11, 2024	58.84	59.64	58.82	58.96	58.96	164,038
Dec 10, 2024	59.20	59.28	58.92	59.32	59.32	204,685
Dec 9, 2024	59.15	59.44	57.88	59.13	59.13	208,586
Dec 6, 2024	58.12	59.20	58.06	58.35	58.35	9,414
Dec 5, 2024	58.06	58.38	57.88	58.04	58.04	15,696
Dec 4, 2024	57.81	58.12	56.62	57.87	57.87	223,132
Dec 3, 2024	57.66	58.08	56.54	57.62	57.62	12,492
Dec 2, 2024	57.95	58.98	57.34	58.14	58.14	12,974
Nov 29, 2024	58.52	58.74	58.02	58.42	58.42	65,167
Nov 28, 2024	57.66	58.68	57.72	57.74	57.74	38,285
Nov 27, 2024	57.13	57.60	56.88	56.98	56.98	29,585
Nov 26, 2024	56.86	57.68	56.80	57.03	57.03	66,846
Nov 25, 2024	56.82	57.98	56.72	56.92	56.92	86,940
Nov 22, 2024	55.93	56.70	55.76	55.78	55.78	306,113
Nov 21, 2024	53.05	56.18	53.04	56.27	56.27	264,816
Nov 20, 2024	53.26	54.02	53.02	53.38	53.38	28,669
Nov 19, 2024	53.26	53.44	51.52	53.01	53.01	92,759
Nov 18, 2024	54.42	54.46	52.74	52.84	52.84	542,704
Nov 15, 2024	53.85	54.50	53.80	53.83	53.83	10,958
Nov 14, 2024	54.27	54.26	53.66	54.06	54.06	37,678
Nov 13, 2024	53.91	53.96	53.40	53.78	53.78	6,061
Nov 12, 2024	54.86	55.00	54.02	54.80	54.80	5,796
Nov 11, 2024	55.81	55.98	55.38	55.78	55.78	4,017
Nov 8, 2024	55.89	55.84	55.12	55.70	55.70	2,392
Nov 7, 2024	55.81	56.32	55.72	55.95	55.95	34,774
Nov 6, 2024	56.23	57.10	55.36	56.46	56.46	15,639
Nov 5, 2024	54.54	54.96	53.76	54.69	54.69	8,931
Nov 4, 2024	54.16	54.40	54.06	54.18	54.18	3,354
Nov 1, 2024	52.94	54.64	52.70	53.22	53.22	5,508
Oct 31, 2024	53.34	53.62	52.12	53.51	53.51	13,882
Oct 30, 2024	54.40	55.24	53.98	54.56	54.56	14,314
Oct 29, 2024	55.03	55.60	54.28	55.15	55.15	7,648
Oct 28, 2024	54.61	55.04	54.12	54.73	54.73	3,349
Oct 25, 2024	54.04	54.42	53.96	54.02	54.02	5,881
Oct 24, 2024	54.35	55.38	54.00	54.42	54.42	23,765
Oct 23, 2024	54.88	55.02	54.18	55.13	55.13	2,867
Oct 22, 2024	55.09	55.58	54.76	55.22	55.22	5,131
Oct 21, 2024	55.09	55.66	54.96	55.20	55.20	11,296
Oct 18, 2024	54.84	55.46	54.76	54.90	54.90	52,987
Oct 17, 2024	53.85	54.88	53.60	54.10	54.10	172,424
Oct 16, 2024	52.37	53.88	52.34	52.44	52.44	40,528
Oct 15, 2024	54.12	54.20	52.94	53.89	53.89	6,585
Oct 14, 2024	53.91	54.06	53.64	53.91	53.91	3,846
Oct 11, 2024	53.43	53.82	53.28	53.51	53.51	5,095
Oct 10, 2024	53.87	53.96	52.88	53.81	53.81	10,443
Oct 9, 2024	52.04	53.88	52.02	53.85	53.85	20,140
Oct 8, 2024	51.70	52.68	50.46	51.81	51.81	253,916
Oct 7, 2024	52.15	52.60	51.18	52.15	52.15	35,799
Oct 4, 2024	51.35	52.08	51.32	51.47	51.47	3,903
Oct 3, 2024	51.81	52.02	51.34	51.95	51.95	6,209
Oct 2, 2024	50.98	52.30	50.94	51.31	51.31	15,489
Oct 1, 2024	51.22	52.22	50.68	50.78	50.78	109,039
Sep 30, 2024	51.38	51.98	50.84	51.49	51.49	13,777
Sep 27, 2024	50.65	51.66	50.62	50.67	50.67	33,219
Sep 26, 2024	49.79	50.94	49.40	50.13	50.13	194,531
Sep 25, 2024	48.63	49.75	48.49	48.97	48.97	58,510
Sep 24, 2024	48.80	49.32	48.72	49.08	49.08	91,625
Sep 23, 2024	48.65	48.76	48.19	48.48	48.48	200,846
Sep 20, 2024	49.63	49.98	48.52	49.79	49.79	62,444
Sep 19, 2024	49.63	50.40	49.56	49.95	49.95	47,097
Sep 18, 2024	49.19	49.61	49.10	49.21	49.21	11,913
Sep 17, 2024	48.16	49.67	48.25	48.37	48.37	29,884
Sep 16, 2024	47.01	47.29	46.71	46.74	46.74	62,483
Sep 13, 2024	46.72	695.00	46.71	46.96	46.96	112,291
Sep 12, 2024	46.99	47.55	46.04	47.00	47.00	4,673
Sep 11, 2024	46.87	47.87	46.25	47.20	47.20	8,167
Sep 10, 2024	46.76	47.37	46.46	47.04	47.04	4,025
Sep 9, 2024	46.54	46.88	46.44	46.56	46.56	23,380
Sep 6, 2024	47.00	47.91	46.32	46.92	46.92	9,408
Sep 5, 2024	46.89	47.53	46.94	47.13	47.13	12,130
Sep 4, 2024	46.82	47.21	46.66	46.89	46.89	164,983
Sep 3, 2024	49.03	49.44	47.33	47.60	47.60	4,855
Sep 2, 2024	49.76	49.73	48.61	49.53	49.53	89,608
Aug 30, 2024	49.60	50.28	49.51	49.81	49.81	57,403
Aug 29, 2024	50.10	50.22	49.50	49.81	49.81	83,787
Aug 28, 2024	50.02	50.06	49.76	50.06	50.06	6,126
Aug 27, 2024	50.15	50.42	49.98	50.15	50.15	155,578
Aug 23, 2024	50.00	50.34	48.75	49.83	49.83	89,929
Aug 22, 2024	49.74	50.28	49.78	49.74	49.74	3,058
Aug 21, 2024	49.78	50.98	49.66	49.70	49.70	35,762
Aug 20, 2024	50.56	50.66	49.54	50.52	50.52	3,703
Aug 19, 2024	50.67	50.86	50.42	50.62	50.62	186,689
Aug 16, 2024	50.51	50.96	50.26	50.73	50.73	12,444
Aug 15, 2024	49.43	50.58	49.31	49.36	49.36	10,684
Aug 14, 2024	48.54	49.20	48.36	48.63	48.63	11,074
Aug 13, 2024	47.88	48.22	47.47	48.03	48.03	9,132
Aug 12, 2024	47.56	47.79	47.40	47.63	47.63	62,914
Aug 9, 2024	47.21	47.61	46.96	47.20	47.20	18,366
Aug 8, 2024	46.74	47.69	45.83	46.69	46.69	27,765
Aug 7, 2024	46.42	47.36	46.54	46.69	46.69	61,101
Aug 6, 2024	46.51	46.83	45.47	46.69	46.69	44,577
Aug 5, 2024	43.90	46.46	43.88	45.72	45.72	29,447
Aug 2, 2024	47.04	47.39	46.54	46.87	46.87	13,376
Aug 1, 2024	48.67	48.67	48.67	48.67	48.67	-
Jul 31, 2024	48.63	49.59	47.84	48.67	48.67	2,340
Jul 30, 2024	47.78	48.01	47.29	47.72	47.72	54,866
Jul 29, 2024	47.74	48.69	47.50	48.00	48.00	3,821
Jul 26, 2024	47.62	48.34	46.57	47.53	47.53	33,748
Jul 25, 2024	48.44	49.03	46.29	46.62	46.62	76,843
Jul 24, 2024	52.10	52.18	51.78	52.08	52.08	4,987
Jul 23, 2024	52.18	52.54	51.98	52.33	52.33	26,765
Jul 22, 2024	51.35	52.02	51.40	51.32	51.32	24,175
Jul 19, 2024	51.06	51.50	50.76	51.13	51.13	4,793
Jul 18, 2024	51.54	52.30	50.88	51.53	51.53	20,032
Jul 17, 2024	51.93	52.12	50.70	51.81	51.81	7,093
Jul 16, 2024	52.01	52.60	51.70	52.04	52.04	80,112
Jul 15, 2024	51.95	52.58	51.68	51.72	51.72	4,260
Jul 12, 2024	52.65	53.00	51.80	52.71	52.71	7,167
Jul 11, 2024	51.66	52.70	50.90	51.76	51.76	10,587
Jul 10, 2024	50.92	51.34	50.34	50.71	50.71	21,893
Jul 9, 2024	51.01	51.28	50.36	50.73	50.73	13,618
Jul 8, 2024	51.97	52.60	51.16	51.65	51.65	193,816
Jul 5, 2024	52.29	52.50	51.90	52.08	52.08	5,067
Jul 4, 2024	52.38	52.46	51.88	52.24	52.24	54,459
Jul 3, 2024	51.51	52.28	50.76	51.45	51.45	5,350
Jul 2, 2024	50.74	51.22	50.36	50.58	50.58	5,396
Jul 1, 2024	51.11	51.62	49.74	51.10	51.10	5,835
Jun 28, 2024	50.90	51.18	50.10	50.87	50.87	49,327
Jun 27, 2024	50.97	51.20	50.62	50.82	50.82	4,262
Jun 26, 2024	51.56	51.64	50.36	51.36	51.36	6,277
Jun 25, 2024	51.17	51.38	50.90	51.11	51.11	3,300
Jun 24, 2024	50.58	51.80	50.26	50.61	50.61	19,567
Jun 21, 2024	51.47	51.48	50.44	51.49	51.49	14,557
Jun 20, 2024	50.94	51.60	50.52	51.01	51.01	83,072
Jun 19, 2024	52.77	52.72	50.94	51.24	51.24	269,063
Jun 18, 2024	51.66	52.06	51.44	51.93	51.93	47,907
Jun 17, 2024	50.90	51.64	50.94	50.85	50.85	26,117
Jun 14, 2024	51.43	51.12	50.12	51.43	51.43	11,248
Jun 13, 2024	52.23	52.22	51.16	52.25	52.25	11,992
Jun 12, 2024	51.24	52.70	50.92	52.63	52.63	656,742
Jun 11, 2024	51.47	51.72	50.92	51.63	51.63	374,635
Jun 10, 2024	51.09	51.78	50.82	50.96	50.96	21,184
Jun 7, 2024	51.47	51.74	51.10	51.53	51.53	39,347
Jun 6, 2024	54.56	54.64	49.92	51.28	51.28	59,976
Jun 5, 2024	54.14	54.50	53.54	54.14	54.14	7,480
Jun 4, 2024	54.46	54.60	53.80	54.61	54.61	3,043
Jun 3, 2024	54.80	55.08	53.56	54.71	54.71	35,381
May 31, 2024	53.83	54.26	53.46	53.60	53.60	7,678
May 30, 2024	53.30	53.92	52.68	53.20	53.20	22,908
May 29, 2024	53.85	54.38	53.44	54.04	54.04	140,382
May 28, 2024	55.11	55.06	53.82	55.11	55.11	17,035
May 24, 2024	55.53	56.48	55.18	55.74	55.74	26,344
May 23, 2024	52.84	56.20	52.18	55.53	55.53	21,059
May 22, 2024	53.89	54.50	53.60	53.93	53.93	65,648
May 21, 2024	53.81	54.76	53.52	53.53	53.53	185,647
May 20, 2024	54.82	54.82	54.82	54.82	54.82	-
May 17, 2024	54.54	54.86	54.22	54.82	54.82	77,397
May 16, 2024	54.88	55.18	54.32	55.05	55.05	10,282
May 15, 2024	54.14	54.74	53.20	54.21	54.21	11,093
May 14, 2024	53.51	54.26	53.16	53.51	53.51	8,996
May 13, 2024	54.04	54.46	52.96	54.02	54.02	139,726
May 10, 2024	53.03	54.08	52.94	53.17	53.17	44,184
May 9, 2024	53.01	53.01	53.01	53.01	53.01	-
May 8, 2024	53.20	53.26	52.02	53.01	53.01	294,824
May 7, 2024	52.86	53.46	52.70	52.86	52.86	6,567
May 3, 2024	51.70	52.76	50.46	51.69	51.69	109,144
May 2, 2024	50.67	51.66	48.21	51.03	51.03	156,806
May 1, 2024	49.61	49.61	49.61	49.72	49.72	489
Apr 30, 2024	49.53	50.22	48.84	49.72	49.72	23,686
Apr 29, 2024	49.41	49.80	49.21	49.51	49.51	4,792
Apr 26, 2024	48.69	49.16	48.55	48.65	48.65	80,883
Apr 25, 2024	48.38	48.79	48.04	48.27	48.27	179,929
Apr 24, 2024	49.36	49.60	48.30	49.53	49.53	50,281
Apr 23, 2024	48.63	49.24	48.54	48.77	48.77	146,835
Apr 22, 2024	48.92	49.18	47.79	48.86	48.86	278,157
Apr 19, 2024	47.81	48.49	47.48	47.74	47.74	753,133
Apr 18, 2024	48.12	48.61	48.00	48.08	48.08	290,027
Apr 17, 2024	47.56	48.05	47.27	47.53	47.53	959,376
Apr 16, 2024	48.04	49.24	47.13	47.95	47.95	1,183,585
Apr 15, 2024	2.60 Dividend
Apr 15, 2024	49.35	51.40	48.43	49.22	49.22	202,565
Apr 12, 2024	51.28	52.40	50.94	51.81	49.21	225,362
Apr 11, 2024	51.46	52.00	50.80	51.49	48.91	164,655
Apr 10, 2024	52.94	53.28	51.40	51.26	48.69	164,891
Apr 9, 2024	52.94	54.28	51.98	53.45	50.77	219,978
Apr 8, 2024	52.13	52.88	52.12	52.19	49.58	1,509,918
Apr 5, 2024	52.35	52.44	52.00	52.47	49.83	402,163
Apr 4, 2024	52.82	53.33	52.78	53.03	50.37	295,594
Apr 3, 2024	52.37	52.75	51.52	51.83	49.23	242,631
Apr 2, 2024	52.33	52.98	51.76	52.53	49.90	495,451
Mar 28, 2024	52.29	52.48	52.00	52.33	49.70	171,474
Mar 27, 2024	52.40	52.64	51.80	52.12	49.50	94,477
Mar 26, 2024	51.70	52.44	51.64	51.83	49.23	103,279
Mar 25, 2024	51.92	52.20	51.48	52.12	49.50	271,039
Mar 22, 2024	51.63	52.32	51.54	51.60	49.01	148,174
Mar 21, 2024	50.71	52.08	50.40	50.63	48.09	271,668
Mar 20, 2024	49.57	50.00	49.14	49.57	47.08	219,940
Mar 19, 2024	49.53	50.08	49.26	49.45	46.97	767,345
Mar 18, 2024	50.02	50.44	49.33	50.00	47.49	161,737
Mar 15, 2024	51.08	51.42	50.11	51.13	48.56	155,952
Mar 14, 2024	51.01	51.56	50.80	51.17	48.60	75,646
Mar 13, 2024	51.10	51.56	50.72	51.22	48.65	333,554
Mar 12, 2024	50.56	51.10	50.16	50.52	47.98	553,200
Mar 11, 2024	49.74	50.60	49.47	49.90	47.40	1,172,076
Mar 8, 2024	48.85	50.56	48.77	50.31	47.78	637,683
Mar 7, 2024	48.02	48.75	47.74	48.00	45.59	682,098
Mar 6, 2024	47.69	48.43	47.76	47.83	45.43	41,646
Mar 5, 2024	47.53	48.27	47.36	47.48	45.10	86,980
Mar 4, 2024	47.68	49.60	47.60	47.83	45.43	114,942
Mar 1, 2024	47.35	47.94	46.99	47.54	45.16	296,565
Feb 29, 2024	46.81	47.49	46.83	46.81	44.46	720,575
Feb 28, 2024	46.82	47.19	46.00	46.85	44.50	668,998
Feb 27, 2024	46.86	47.04	46.60	46.86	44.51	263,243
Feb 26, 2024	47.26	47.48	46.72	47.29	44.92	182,101
Feb 23, 2024	47.65	47.68	46.87	47.65	45.25	172,853
Feb 22, 2024	48.56	48.90	47.84	48.63	46.19	73,741
Feb 21, 2024	48.10	48.35	47.70	48.22	45.80	919,646
Feb 20, 2024	48.61	48.60	47.63	48.54	46.10	73,298
Feb 19, 2024	48.88	49.72	48.05	49.06	46.59	199,714
Feb 16, 2024	49.72	50.12	49.00	49.76	47.26	102,857
Feb 15, 2024	47.81	49.50	47.70	49.28	46.81	116,362
Feb 14, 2024	46.07	47.47	46.00	46.21	43.89	112,849
Feb 13, 2024	47.13	47.15	45.89	47.10	44.74	534,102
Feb 12, 2024	46.72	47.21	46.17	46.63	44.29	123,376
Feb 9, 2024	46.54	47.24	46.15	46.58	44.24	847,254
Feb 8, 2024	46.05	46.52	45.59	46.03	43.72	378,350
Feb 7, 2024	45.90	46.42	45.52	45.71	43.41	255,123
Feb 6, 2024	48.01	47.97	45.65	46.45	44.12	584,093
Feb 5, 2024	48.26	48.96	47.87	48.24	45.81	167,140
Feb 2, 2024	48.56	49.57	47.43	48.53	46.10	367,940
Feb 1, 2024	49.33	51.90	47.01	47.78	45.38	756,441
Jan 31, 2024	47.83	48.13	45.91	47.48	45.10	476,784
Jan 30, 2024	47.23	47.80	46.96	47.46	45.08	116,226
Jan 29, 2024	47.07	48.05	45.51	46.83	44.48	164,918
Jan 26, 2024	46.45	47.99	45.83	47.74	45.34	265,880
Jan 25, 2024	45.88	46.11	45.57	45.94	43.63	114,924
Jan 24, 2024	46.20	46.56	45.87	46.25	43.93	175,219
Jan 23, 2024	46.74	46.78	45.90	46.67	44.33	232,884
Jan 22, 2024	46.71	46.88	45.71	46.71	44.36	164,886
Jan 19, 2024	46.63	46.67	45.98	46.54	44.21	301,248
Jan 18, 2024	45.53	46.41	45.16	45.56	43.27	181,232
Jan 17, 2024	46.00	46.02	44.64	45.96	43.65	571,773
Jan 16, 2024	46.90	47.44	46.30	46.76	44.42	215,838
Jan 15, 2024	47.31	47.85	47.12	47.87	45.47	260,573

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Julius Bär Gruppe AG (0QO6.IL)