Swiss - Delayed Quote CHF

Julius Bär Gruppe AG (BAER.SW)

58.02

-0.24

(-0.41%)

At close: January 14 at 5:30:33 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	59.16	59.22	57.90	58.02	58.02	559,104
Jan 13, 2025	58.28	58.56	57.30	58.26	58.26	511,055
Jan 10, 2025	58.68	59.46	58.68	58.80	58.80	349,462
Jan 9, 2025	59.50	59.96	58.88	58.92	58.92	462,382
Jan 8, 2025	59.90	61.44	59.50	59.72	59.72	462,109
Jan 7, 2025	59.42	60.06	59.26	59.80	59.80	507,806
Jan 6, 2025	58.76	59.48	58.56	59.12	59.12	326,139
Jan 3, 2025	59.50	59.76	58.06	58.42	58.42	368,618
Dec 30, 2024	58.30	59.00	58.22	58.66	58.66	197,946
Dec 27, 2024	58.26	58.82	58.16	58.64	58.64	269,811
Dec 23, 2024	57.48	57.86	57.26	57.76	57.76	263,306
Dec 20, 2024	56.80	57.74	56.68	57.62	57.62	458,380
Dec 19, 2024	57.28	57.50	56.82	57.44	57.44	484,060
Dec 18, 2024	57.72	58.60	57.62	58.20	58.20	555,891
Dec 17, 2024	58.64	59.06	58.34	58.48	58.48	529,930
Dec 16, 2024	58.96	59.20	58.70	59.00	59.00	379,272
Dec 13, 2024	59.16	59.80	59.14	59.16	59.16	278,277
Dec 12, 2024	59.52	59.86	59.02	59.18	59.18	515,953
Dec 11, 2024	58.86	59.66	58.82	59.50	59.50	272,670
Dec 10, 2024	59.22	59.32	58.90	59.04	59.04	418,096
Dec 9, 2024	59.00	59.46	58.98	59.24	59.24	321,028
Dec 6, 2024	58.18	59.24	58.08	58.72	58.72	373,831
Dec 5, 2024	58.04	58.32	57.80	58.24	58.24	365,902
Dec 4, 2024	57.80	58.24	57.68	57.92	57.92	545,997
Dec 3, 2024	57.68	58.06	57.30	57.88	57.88	363,550
Dec 2, 2024	57.84	58.46	57.30	57.54	57.54	429,532
Nov 29, 2024	58.50	58.78	57.98	58.30	58.30	638,931
Nov 28, 2024	57.78	58.70	57.64	58.58	58.58	561,380
Nov 27, 2024	57.16	57.62	56.80	57.38	57.38	591,946
Nov 26, 2024	56.82	57.70	56.82	57.20	57.20	531,794
Nov 25, 2024	56.72	58.00	56.64	57.48	57.48	1,377,711
Nov 22, 2024	55.92	56.72	55.50	56.30	56.30	630,802
Nov 21, 2024	53.04	56.28	52.98	55.58	55.58	1,066,217
Nov 20, 2024	53.04	54.10	53.02	53.08	53.08	347,793
Nov 19, 2024	53.18	53.42	51.44	52.40	52.40	741,669
Nov 18, 2024	54.38	54.60	52.62	53.24	53.24	805,228
Nov 15, 2024	53.92	54.52	53.76	54.28	54.28	332,824
Nov 14, 2024	54.10	54.30	53.66	54.20	54.20	345,729
Nov 13, 2024	53.92	53.96	53.36	53.72	53.72	288,781
Nov 12, 2024	54.82	55.00	53.94	54.20	54.20	352,745
Nov 11, 2024	55.70	55.94	55.32	55.38	55.38	298,141
Nov 8, 2024	55.86	55.96	55.08	55.44	55.44	319,687
Nov 7, 2024	55.78	56.36	55.68	55.86	55.86	347,553
Nov 6, 2024	56.02	57.10	55.30	55.60	55.60	772,524
Nov 5, 2024	54.50	54.94	53.76	54.38	54.38	260,226
Nov 4, 2024	54.12	54.40	54.02	54.28	54.28	255,574
Nov 1, 2024	53.16	54.64	53.08	54.30	54.30	325,016
Oct 31, 2024	53.42	53.62	52.08	52.66	52.66	517,348
Oct 30, 2024	54.48	55.22	53.98	53.98	53.98	383,053
Oct 29, 2024	55.08	55.64	54.28	54.62	54.62	383,121
Oct 28, 2024	54.60	55.08	54.02	54.92	54.92	279,976
Oct 25, 2024	54.06	54.50	53.80	54.32	54.32	268,163
Oct 24, 2024	54.34	54.58	54.00	54.00	54.00	350,699
Oct 23, 2024	54.96	55.16	54.18	54.32	54.32	310,871
Oct 22, 2024	55.02	55.34	54.76	54.82	54.82	234,058
Oct 21, 2024	55.06	55.72	54.94	55.18	55.18	472,264
Oct 18, 2024	54.80	55.44	54.76	55.26	55.26	354,061
Oct 17, 2024	53.84	54.92	53.54	54.70	54.70	535,200
Oct 16, 2024	52.42	53.88	52.22	53.88	53.88	359,120
Oct 15, 2024	54.12	54.20	52.86	52.94	52.94	336,631
Oct 14, 2024	53.90	54.06	53.50	54.02	54.02	254,890
Oct 11, 2024	53.44	53.86	53.26	53.68	53.68	247,241
Oct 10, 2024	53.90	53.96	53.40	53.56	53.56	414,926
Oct 9, 2024	52.02	53.90	52.00	53.86	53.86	737,757
Oct 8, 2024	51.58	52.74	51.38	52.06	52.06	603,101
Oct 7, 2024	52.16	52.60	51.62	52.60	52.60	353,769
Oct 4, 2024	51.40	52.10	51.32	51.92	51.92	292,517
Oct 3, 2024	51.92	52.16	51.26	51.44	51.44	299,923
Oct 2, 2024	50.94	52.38	50.92	51.92	51.92	495,349
Oct 1, 2024	51.20	51.84	50.52	50.86	50.86	452,464
Sep 30, 2024	51.46	51.76	50.78	50.90	50.90	588,670
Sep 27, 2024	50.70	51.66	50.56	51.66	51.66	537,137
Sep 26, 2024	50.00	50.94	49.40	50.70	50.70	825,439
Sep 25, 2024	48.79	49.56	48.21	49.23	49.23	423,335
Sep 24, 2024	48.80	49.31	48.70	48.87	48.87	353,370
Sep 23, 2024	48.70	48.71	48.19	48.22	48.22	440,623
Sep 20, 2024	49.67	49.99	48.49	48.60	48.60	999,142
Sep 19, 2024	49.69	50.40	49.56	50.10	50.10	618,232
Sep 18, 2024	49.19	49.66	49.04	49.24	49.24	349,673
Sep 17, 2024	48.25	49.68	48.10	49.29	49.29	934,961
Sep 16, 2024	47.00	47.33	46.62	47.10	47.10	277,860
Sep 13, 2024	46.72	47.32	46.72	47.08	47.08	459,369
Sep 12, 2024	46.95	47.60	46.30	46.58	46.58	419,248
Sep 11, 2024	46.92	47.25	46.25	46.39	46.39	396,712
Sep 10, 2024	46.80	47.45	46.44	46.78	46.78	407,500
Sep 9, 2024	46.52	47.05	46.44	46.80	46.80	372,111
Sep 6, 2024	47.00	47.03	46.32	46.32	46.32	664,015
Sep 5, 2024	46.94	47.60	46.94	47.21	47.21	288,943
Sep 4, 2024	46.87	47.26	46.63	47.00	47.00	617,551
Sep 3, 2024	49.05	49.45	47.14	47.63	47.63	798,516
Sep 2, 2024	49.70	50.00	48.58	49.11	49.11	478,431
Aug 30, 2024	49.59	49.89	49.51	49.51	49.51	991,109
Aug 29, 2024	49.50	50.20	49.50	49.68	49.68	288,579
Aug 28, 2024	50.00	50.08	49.69	49.88	49.88	256,869
Aug 27, 2024	50.12	50.50	49.98	49.98	49.98	237,990
Aug 26, 2024	50.32	50.60	50.12	50.28	50.28	205,557
Aug 23, 2024	49.68	50.42	49.68	50.34	50.34	360,616
Aug 22, 2024	49.80	50.32	49.77	49.78	49.78	267,607
Aug 21, 2024	49.80	50.38	49.66	49.66	49.66	352,796
Aug 20, 2024	50.52	50.64	49.84	49.90	49.90	367,816
Aug 19, 2024	50.74	50.90	50.44	50.52	50.52	473,213
Aug 16, 2024	50.50	51.00	50.20	50.74	50.74	488,129
Aug 15, 2024	49.48	50.58	49.21	50.32	50.32	447,984
Aug 14, 2024	48.45	49.20	48.35	49.20	49.20	515,145
Aug 13, 2024	47.89	48.23	47.47	48.12	48.12	315,303
Aug 12, 2024	47.51	47.85	47.00	47.68	47.68	418,266
Aug 9, 2024	47.18	47.67	46.93	47.27	47.27	287,776
Aug 8, 2024	46.77	46.92	46.22	46.84	46.84	489,161
Aug 7, 2024	46.60	47.41	46.47	47.04	47.04	745,454
Aug 6, 2024	46.54	46.86	45.39	45.91	45.91	742,780
Aug 5, 2024	44.90	46.47	43.75	46.15	46.15	1,087,946
Aug 2, 2024	47.00	47.41	46.51	46.73	46.73	917,915
Jul 31, 2024	48.59	49.00	48.05	48.05	48.05	648,807
Jul 30, 2024	47.74	48.05	47.29	47.84	47.84	510,780
Jul 29, 2024	47.79	48.57	47.50	47.50	47.50	650,238
Jul 26, 2024	47.49	48.45	46.53	47.45	47.45	993,580
Jul 25, 2024	48.40	48.40	46.20	47.26	47.26	2,185,038
Jul 24, 2024	52.22	52.26	51.68	51.96	51.96	552,000
Jul 23, 2024	52.26	52.62	51.80	52.34	52.34	454,352
Jul 22, 2024	51.36	52.14	51.24	51.80	51.80	308,667
Jul 19, 2024	51.40	51.46	50.72	51.08	51.08	310,445
Jul 18, 2024	51.60	52.30	51.28	51.78	51.78	339,533
Jul 17, 2024	51.94	52.10	50.70	51.36	51.36	482,295
Jul 16, 2024	52.02	52.20	51.66	52.04	52.04	248,594
Jul 15, 2024	52.08	52.54	51.74	52.22	52.22	234,787
Jul 12, 2024	52.70	52.80	51.80	52.18	52.18	282,941
Jul 11, 2024	51.66	52.72	51.54	52.54	52.54	547,712
Jul 10, 2024	50.96	51.40	50.38	51.30	51.30	278,206
Jul 9, 2024	51.02	51.36	50.36	51.06	51.06	431,120
Jul 8, 2024	51.94	52.14	51.16	51.16	51.16	444,072
Jul 5, 2024	52.38	52.62	51.76	52.10	52.10	320,605
Jul 4, 2024	52.42	52.50	52.02	52.32	52.32	294,301
Jul 3, 2024	51.58	52.30	51.32	52.28	52.28	452,091
Jul 2, 2024	50.76	51.22	50.34	51.18	51.18	376,691
Jul 1, 2024	51.10	51.68	50.34	51.04	51.04	584,172
Jun 28, 2024	50.94	51.04	50.00	50.20	50.20	601,929
Jun 27, 2024	50.98	51.00	50.52	50.74	50.74	330,469
Jun 26, 2024	51.60	51.60	50.32	50.92	50.92	380,416
Jun 25, 2024	51.22	51.46	50.92	51.26	51.26	327,086
Jun 24, 2024	50.58	51.54	50.46	51.42	51.42	492,485
Jun 21, 2024	51.38	51.54	50.40	50.74	50.74	711,625
Jun 20, 2024	50.90	51.82	50.90	51.60	51.60	593,572
Jun 19, 2024	52.70	53.10	50.88	50.88	50.88	708,593
Jun 18, 2024	51.76	52.12	51.42	52.00	52.00	434,941
Jun 17, 2024	50.82	51.88	50.76	51.50	51.50	391,370
Jun 14, 2024	51.40	51.42	50.10	50.60	50.60	513,666
Jun 13, 2024	52.30	52.38	51.10	51.40	51.40	539,842
Jun 12, 2024	51.36	52.74	51.20	52.38	52.38	570,579
Jun 11, 2024	51.52	51.72	50.92	51.26	51.26	626,952
Jun 10, 2024	51.20	51.32	50.70	51.28	51.28	462,785
Jun 7, 2024	51.38	51.82	51.22	51.32	51.32	739,414
Jun 6, 2024	54.60	54.68	49.96	51.50	51.50	1,844,042
Jun 5, 2024	54.16	54.50	54.06	54.40	54.40	341,554
Jun 4, 2024	54.44	54.60	53.74	53.96	53.96	339,541
Jun 3, 2024	54.74	54.94	54.04	54.60	54.60	594,587
May 31, 2024	53.90	54.18	53.24	54.08	54.08	908,330
May 30, 2024	53.24	53.94	52.94	53.82	53.82	503,567
May 29, 2024	53.80	54.04	53.38	53.62	53.62	501,851
May 28, 2024	55.06	55.12	53.84	54.04	54.04	478,568
May 27, 2024	55.50	55.72	54.78	55.00	55.00	362,139
May 24, 2024	55.56	56.00	55.20	55.86	55.86	548,114
May 23, 2024	52.62	56.20	52.62	56.00	56.00	897,971
May 22, 2024	53.88	54.48	53.82	54.28	54.28	506,207
May 21, 2024	53.82	54.08	53.44	54.08	54.08	630,586
May 17, 2024	54.54	54.94	54.24	54.48	54.48	477,829
May 16, 2024	54.90	55.10	54.30	54.64	54.64	341,174
May 15, 2024	54.10	54.80	54.08	54.80	54.80	465,484
May 14, 2024	53.44	54.44	53.44	54.20	54.20	341,612
May 13, 2024	54.04	54.42	53.20	53.54	53.54	557,859
May 10, 2024	53.00	54.08	52.94	54.08	54.08	636,041
May 8, 2024	53.18	53.24	52.02	52.52	52.52	533,058
May 7, 2024	52.82	53.42	52.70	53.06	53.06	513,140
May 6, 2024	52.20	52.60	51.76	52.52	52.52	327,332
May 3, 2024	51.80	52.72	51.48	52.00	52.00	784,989
May 2, 2024	50.68	51.78	50.50	50.98	50.98	829,701
Apr 30, 2024	49.60	50.22	49.45	49.61	49.61	556,627
Apr 29, 2024	49.41	49.77	49.18	49.60	49.60	563,422
Apr 26, 2024	48.70	49.19	48.54	49.11	49.11	477,509
Apr 25, 2024	48.44	48.79	47.93	48.23	48.23	544,248
Apr 24, 2024	49.37	49.54	48.27	48.45	48.45	555,920
Apr 23, 2024	48.54	49.24	48.54	49.24	49.24	567,050
Apr 22, 2024	48.80	49.21	47.73	48.21	48.21	640,727
Apr 19, 2024	47.60	48.53	47.41	48.44	48.44	400,567
Apr 18, 2024	48.08	48.63	47.92	48.41	48.41	820,063
Apr 17, 2024	47.55	48.05	47.40	47.91	47.91	465,223
Apr 16, 2024	48.15	48.15	47.13	47.64	47.64	841,972
Apr 15, 2024	2.60 Dividend
Apr 15, 2024	49.65	49.65	48.41	48.89	48.89	973,216
Apr 12, 2024	51.40	52.40	50.90	51.36	48.76	779,034
Apr 11, 2024	51.48	52.04	50.78	51.28	48.68	589,202
Apr 10, 2024	52.98	53.10	51.26	51.68	49.06	731,777
Apr 9, 2024	53.00	54.24	51.56	52.70	50.03	973,877
Apr 8, 2024	52.12	52.88	52.06	52.86	50.18	357,640
Apr 5, 2024	52.42	52.70	51.98	52.12	49.48	792,741
Apr 4, 2024	52.88	53.36	52.76	53.30	50.60	688,598
Apr 3, 2024	52.26	52.58	51.50	52.44	49.79	372,242
Apr 2, 2024	52.46	52.98	52.04	52.26	49.61	625,286
Mar 28, 2024	52.26	52.52	52.00	52.08	49.44	600,152
Mar 27, 2024	52.34	52.66	51.84	52.16	49.52	367,939
Mar 26, 2024	51.64	52.56	51.64	52.30	49.65	491,436
Mar 25, 2024	51.90	52.22	51.66	51.78	49.16	367,026
Mar 22, 2024	51.56	52.30	51.56	51.80	49.18	463,262
Mar 21, 2024	50.46	52.08	50.26	51.72	49.10	1,295,864
Mar 20, 2024	49.54	49.81	49.08	49.55	47.04	475,520
Mar 19, 2024	49.50	49.77	49.26	49.70	47.18	492,045
Mar 18, 2024	50.00	50.04	49.31	49.78	47.26	707,165
Mar 15, 2024	50.96	51.30	50.12	50.12	47.58	1,321,370
Mar 14, 2024	51.00	51.30	50.80	51.10	48.51	570,979
Mar 13, 2024	51.20	51.36	50.88	51.24	48.65	575,669
Mar 12, 2024	50.62	51.14	50.16	51.04	48.46	786,849
Mar 11, 2024	49.77	50.56	49.67	50.46	47.91	824,510
Mar 8, 2024	48.90	50.58	48.78	50.28	47.73	1,484,264
Mar 7, 2024	48.04	48.78	47.86	48.55	46.09	882,995
Mar 6, 2024	47.77	48.45	47.71	48.08	45.65	627,707
Mar 5, 2024	47.52	47.92	47.27	47.61	45.20	409,561
Mar 4, 2024	47.80	48.22	47.66	47.98	45.55	459,793
Mar 1, 2024	47.51	47.94	47.22	47.87	45.45	963,845
Feb 29, 2024	46.85	47.48	46.81	47.28	44.89	1,721,210
Feb 28, 2024	46.89	46.99	45.98	46.65	44.29	981,739
Feb 27, 2024	46.83	47.15	46.55	46.90	44.53	846,856
Feb 26, 2024	47.29	47.44	46.66	46.75	44.38	579,910
Feb 23, 2024	47.68	47.68	46.87	47.31	44.92	826,438
Feb 22, 2024	48.56	48.77	47.85	47.85	45.43	566,045
Feb 21, 2024	48.08	48.44	47.64	48.11	45.67	494,679
Feb 20, 2024	48.51	48.62	47.62	48.25	45.81	609,479
Feb 19, 2024	48.86	49.19	48.71	48.77	46.30	430,007
Feb 16, 2024	49.82	50.18	49.28	49.42	46.92	824,166
Feb 15, 2024	47.70	49.54	47.69	49.30	46.80	1,355,799
Feb 14, 2024	46.00	47.51	46.00	47.35	44.95	650,393
Feb 13, 2024	47.15	47.15	45.89	46.20	43.86	963,434
Feb 12, 2024	46.72	47.26	46.43	47.21	44.82	508,230
Feb 9, 2024	46.65	47.33	46.14	46.45	44.10	729,794
Feb 8, 2024	46.10	46.54	45.58	46.39	44.04	849,875
Feb 7, 2024	45.84	46.43	45.47	45.91	43.59	895,764
Feb 6, 2024	47.97	48.05	45.66	45.66	43.35	1,381,956
Feb 5, 2024	48.30	49.04	47.89	48.00	45.57	881,051
Feb 2, 2024	48.56	49.71	47.92	48.23	45.79	1,378,791
Feb 1, 2024	49.60	51.94	47.25	47.72	45.30	2,529,971
Jan 31, 2024	47.89	48.02	47.17	47.30	44.91	1,297,367
Jan 30, 2024	47.30	47.80	47.07	47.80	45.38	559,367
Jan 29, 2024	47.12	47.26	46.65	47.25	44.86	608,482
Jan 26, 2024	46.44	48.08	46.32	47.76	45.34	913,269
Jan 25, 2024	45.90	46.11	45.55	46.11	43.78	510,733
Jan 24, 2024	46.26	46.42	45.86	46.13	43.79	561,734
Jan 23, 2024	46.74	46.78	45.87	45.90	43.58	512,013
Jan 22, 2024	46.52	47.00	46.25	46.52	44.17	440,323
Jan 19, 2024	46.67	46.67	45.92	45.99	43.66	513,999
Jan 18, 2024	45.46	46.43	45.13	46.04	43.71	608,871
Jan 17, 2024	45.95	46.01	44.61	45.30	43.01	1,225,487
Jan 16, 2024	46.90	47.05	46.31	46.73	44.36	822,234
Jan 15, 2024	47.26	47.63	47.20	47.44	45.04	316,075

PGHN.SW Partners Group Holding AG

1,291.00

+0.78%

VONN.SW Vontobel Holding AG

63.50

0.00%

BBN.SW Bellevue Group AG

14.50

-1.69%

LEON.SW Leonteq AG

18.02

0.00%

ICG.L Intermediate Capital Group plc

2,010.00

-2.99%

AZM.MI Azimut Holding S.p.A.

24.25

-0.37%

BUR.L Burford Capital Limited

1,022.00

+0.59%

PNL.L Personal Assets Trust plc

501.00

-0.20%

RICA.L Ruffer Investment Company Limited

267.50

+0.94%

RCP.L RIT Capital Partners Plc

1,980.00

+1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Julius Bär Gruppe AG (BAER.SW)

Related Tickers