Cboe UK CHF

Julius Bär Gruppe AG (BAERZ.XC)

Compare
57.76 0.00 (0.00%)
At close: December 23 at 4:19:55 PM GMT
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 57.76 57.76 57.76 57.76 57.76 -
Dec 23, 2024 57.46 57.84 57.30 57.76 57.76 32,003
Dec 20, 2024 56.86 57.74 56.70 57.70 57.70 32,555
Dec 19, 2024 57.30 57.50 56.82 57.42 57.42 123,031
Dec 18, 2024 57.94 58.60 57.94 58.22 58.22 127,375
Dec 17, 2024 58.70 59.06 58.32 58.46 58.46 72,395
Dec 16, 2024 58.96 59.24 58.70 58.94 58.94 48,594
Dec 13, 2024 59.18 59.80 59.14 59.14 59.14 53,740
Dec 12, 2024 59.60 59.82 59.02 59.16 59.16 87,757
Dec 11, 2024 58.86 59.64 58.82 59.52 59.52 57,609
Dec 10, 2024 59.20 59.33 58.88 59.04 59.04 74,908
Dec 9, 2024 59.04 59.48 58.98 59.09 59.09 84,090
Dec 6, 2024 58.20 59.24 58.12 58.70 58.70 74,096
Dec 5, 2024 58.14 58.32 57.80 58.10 58.10 118,484
Dec 4, 2024 57.74 58.24 57.68 57.94 57.94 66,759
Dec 3, 2024 57.68 58.20 57.32 57.82 57.82 78,473
Dec 2, 2024 58.10 58.48 57.28 57.52 57.52 60,660
Nov 29, 2024 58.50 58.79 58.02 58.06 58.06 175,763
Nov 28, 2024 57.72 58.68 57.66 58.56 58.56 106,165
Nov 27, 2024 57.16 57.62 56.82 57.14 57.14 103,657
Nov 26, 2024 56.84 57.70 56.84 57.06 57.06 165,019
Nov 25, 2024 56.80 58.00 56.64 57.70 57.70 168,574
Nov 22, 2024 55.92 56.72 55.52 56.32 56.32 156,059
Nov 21, 2024 53.08 56.28 52.96 55.54 55.54 140,959
Nov 20, 2024 53.18 54.08 53.04 53.24 53.24 59,579
Nov 19, 2024 53.21 53.24 51.42 52.60 52.60 238,267
Nov 18, 2024 54.44 54.58 52.62 53.22 53.22 159,885
Nov 15, 2024 53.92 54.52 53.76 54.32 54.32 84,704
Nov 14, 2024 54.12 54.30 53.66 54.14 54.14 93,975
Nov 13, 2024 53.92 53.96 53.38 53.88 53.88 56,571
Nov 12, 2024 54.94 54.98 53.94 54.04 54.04 59,098
Nov 11, 2024 55.82 55.94 55.32 55.50 55.50 59,470
Nov 8, 2024 55.88 55.96 55.06 55.47 55.47 79,475
Nov 7, 2024 55.80 56.36 55.70 55.98 55.98 59,836
Nov 6, 2024 56.20 57.10 55.30 55.70 55.70 192,180
Nov 5, 2024 54.68 54.89 53.76 54.14 54.14 50,244
Nov 4, 2024 54.12 54.40 54.02 54.28 54.28 70,241
Nov 1, 2024 53.08 54.62 53.08 54.42 54.42 72,076
Oct 31, 2024 53.42 53.58 52.10 52.48 52.48 97,589
Oct 30, 2024 54.48 55.22 54.02 54.14 54.14 118,451
Oct 29, 2024 55.08 55.64 54.30 54.46 54.46 80,837
Oct 28, 2024 54.58 55.08 54.04 54.96 54.96 32,892
Oct 25, 2024 54.08 54.50 53.78 54.28 54.28 21,810
Oct 24, 2024 54.38 54.56 54.10 54.16 54.16 62,668
Oct 23, 2024 55.12 55.16 54.18 54.48 54.48 57,794
Oct 22, 2024 55.08 55.32 54.78 54.88 54.88 48,553
Oct 21, 2024 55.34 55.70 54.96 54.96 54.96 54,253
Oct 18, 2024 54.82 55.44 54.74 55.38 55.38 51,364
Oct 17, 2024 53.88 54.90 53.56 54.64 54.64 92,653
Oct 16, 2024 52.44 53.56 52.44 53.56 53.56 47,909
Oct 15, 2024 54.06 54.06 52.88 53.10 53.10 63,856
Oct 14, 2024 53.90 54.06 53.50 54.04 54.04 51,151
Oct 11, 2024 53.48 53.84 53.26 53.80 53.80 28,614
Oct 10, 2024 53.84 53.94 53.40 53.50 53.50 119,523
Oct 9, 2024 52.06 53.89 52.00 53.86 53.86 202,311
Oct 8, 2024 51.56 52.74 51.44 52.18 52.18 116,228
Oct 7, 2024 52.18 52.44 51.64 52.38 52.38 66,306
Oct 4, 2024 51.44 52.10 51.44 51.96 51.96 34,047
Oct 3, 2024 51.92 52.14 51.28 51.46 51.46 67,503
Oct 2, 2024 50.94 52.34 50.88 51.70 51.70 64,378
Oct 1, 2024 51.20 51.82 50.52 50.88 50.88 126,425
Sep 30, 2024 51.58 51.78 50.80 50.80 50.80 82,747
Sep 27, 2024 50.66 51.64 50.62 51.64 51.64 62,157
Sep 26, 2024 49.81 50.90 49.39 50.76 50.76 113,559
Sep 25, 2024 48.75 49.57 48.67 49.33 49.33 40,323
Sep 24, 2024 48.81 49.30 48.70 48.91 48.91 57,023
Sep 23, 2024 48.65 48.72 48.19 48.31 48.31 43,390
Sep 20, 2024 49.70 49.97 48.52 48.79 48.79 33,311
Sep 19, 2024 49.69 50.40 49.56 50.25 50.25 104,343
Sep 18, 2024 49.13 49.65 49.07 49.43 49.43 62,629
Sep 17, 2024 48.23 49.67 48.10 49.22 49.22 186,651
Sep 16, 2024 47.00 47.32 46.62 47.15 47.15 53,505
Sep 13, 2024 46.90 47.33 46.87 47.11 47.11 61,264
Sep 12, 2024 47.01 47.55 46.30 46.61 46.61 77,577
Sep 11, 2024 46.93 47.28 46.26 46.41 46.41 59,432
Sep 10, 2024 47.06 47.44 46.44 46.54 46.54 84,038
Sep 9, 2024 46.49 47.05 46.42 46.78 46.78 49,287
Sep 6, 2024 47.04 47.04 46.37 46.54 46.54 173,822
Sep 5, 2024 46.92 47.60 46.92 47.19 47.19 66,087
Sep 4, 2024 46.78 47.22 46.63 47.11 47.11 93,695
Sep 3, 2024 49.05 49.46 47.14 47.65 47.65 148,051
Sep 2, 2024 49.96 49.96 48.58 48.97 48.97 87,804
Aug 30, 2024 49.68 49.89 49.51 49.58 49.58 81,797
Aug 29, 2024 49.63 50.22 49.54 49.73 49.73 54,899
Aug 28, 2024 50.02 50.08 49.69 49.84 49.84 30,131
Aug 27, 2024 50.08 50.48 50.01 50.04 50.04 39,080
Aug 23, 2024 49.88 50.40 49.67 50.22 50.22 36,402
Aug 22, 2024 49.83 50.34 49.78 50.04 50.04 51,422
Aug 21, 2024 49.74 50.32 49.67 49.82 49.82 32,346
Aug 20, 2024 50.50 50.62 49.84 49.86 49.86 58,469
Aug 19, 2024 50.72 50.94 50.46 50.66 50.66 63,709
Aug 16, 2024 50.54 50.98 50.20 50.60 50.60 94,054
Aug 15, 2024 49.45 50.58 49.26 50.28 50.28 91,649
Aug 14, 2024 48.46 49.14 48.35 49.12 49.12 103,891
Aug 13, 2024 47.90 48.22 47.46 48.03 48.03 128,501
Aug 12, 2024 47.59 47.85 47.36 47.76 47.76 35,577
Aug 9, 2024 47.14 47.67 46.94 47.14 47.14 85,182
Aug 8, 2024 46.78 46.92 46.23 46.81 46.81 194,956
Aug 7, 2024 46.52 47.41 46.47 47.05 47.05 152,533
Aug 6, 2024 46.45 46.83 45.38 46.06 46.06 142,553
Aug 5, 2024 44.27 46.46 44.22 46.37 46.37 150,698
Aug 2, 2024 46.95 47.41 46.52 46.78 46.78 284,699
Aug 1, 2024 48.30 48.30 48.30 48.30 48.30 -
Jul 31, 2024 48.64 48.74 48.04 48.30 48.30 60,236
Jul 30, 2024 47.67 48.05 47.29 48.02 48.02 144,617
Jul 29, 2024 47.93 48.55 47.50 47.78 47.78 156,923
Jul 26, 2024 47.49 48.45 46.55 47.94 47.94 266,037
Jul 25, 2024 48.40 48.40 46.20 47.63 47.63 518,063
Jul 24, 2024 52.18 52.26 51.70 51.76 51.76 95,155
Jul 23, 2024 52.34 52.56 51.80 52.31 52.31 97,001
Jul 22, 2024 51.34 52.14 51.28 51.98 51.98 47,967
Jul 19, 2024 51.42 51.42 50.72 51.20 51.20 55,507
Jul 18, 2024 51.52 52.34 51.24 52.00 52.00 51,369
Jul 17, 2024 51.90 52.10 50.68 51.20 51.20 127,794
Jul 16, 2024 52.02 52.21 51.66 52.18 52.18 35,440
Jul 15, 2024 51.90 52.52 51.76 52.28 52.28 57,923
Jul 12, 2024 52.60 52.81 51.80 52.26 52.26 62,313
Jul 11, 2024 51.64 52.72 51.64 52.54 52.54 119,984
Jul 10, 2024 50.96 51.40 50.38 51.23 51.23 63,638
Jul 9, 2024 51.00 51.36 50.36 51.08 51.08 164,675
Jul 8, 2024 51.94 52.16 51.34 51.34 51.34 112,850
Jul 5, 2024 52.20 52.60 51.78 52.18 52.18 67,821
Jul 4, 2024 52.38 52.50 52.02 52.28 52.28 61,849
Jul 3, 2024 51.44 52.26 51.32 52.24 52.24 85,549
Jul 2, 2024 50.74 51.24 50.32 51.10 51.10 121,023
Jul 1, 2024 51.10 51.68 50.22 51.22 51.22 88,075
Jun 28, 2024 50.76 51.04 50.00 50.06 50.06 115,306
Jun 27, 2024 50.90 50.98 50.52 50.76 50.76 86,301
Jun 26, 2024 51.54 51.54 50.34 50.78 50.78 65,747
Jun 25, 2024 51.16 51.46 50.93 51.18 51.18 67,543
Jun 24, 2024 50.58 51.52 50.46 51.46 51.46 71,095
Jun 21, 2024 51.44 51.54 50.40 50.86 50.86 46,034
Jun 20, 2024 50.96 51.78 50.94 51.46 51.46 54,877
Jun 19, 2024 52.70 52.98 50.92 50.94 50.94 131,515
Jun 18, 2024 51.58 52.12 51.42 51.96 51.96 75,470
Jun 17, 2024 50.76 51.87 50.76 51.32 51.32 71,968
Jun 14, 2024 51.46 51.46 50.12 50.46 50.46 72,419
Jun 13, 2024 52.30 52.34 51.12 51.28 51.28 135,140
Jun 12, 2024 51.26 52.74 51.14 52.38 52.38 132,966
Jun 11, 2024 51.52 51.72 50.92 51.23 51.23 98,044
Jun 10, 2024 51.09 51.30 50.78 51.26 51.26 110,378
Jun 7, 2024 51.60 51.80 51.22 51.47 51.47 163,333
Jun 6, 2024 54.60 54.64 49.99 51.42 51.42 580,662
Jun 5, 2024 54.10 54.50 54.06 54.26 54.26 54,767
Jun 4, 2024 54.50 54.60 53.78 53.88 53.88 53,022
Jun 3, 2024 54.78 54.94 54.02 54.26 54.26 191,919
May 31, 2024 53.80 54.19 53.28 54.06 54.06 89,909
May 30, 2024 53.22 53.94 52.94 53.92 53.92 132,700
May 29, 2024 53.90 54.04 53.40 53.58 53.58 98,277
May 28, 2024 55.10 55.10 53.82 54.04 54.04 125,535
May 24, 2024 55.60 55.88 55.18 55.66 55.66 83,477
May 23, 2024 52.64 56.20 52.60 56.16 56.16 184,163
May 22, 2024 53.82 54.49 53.82 54.28 54.28 92,915
May 21, 2024 53.76 54.00 53.44 53.98 53.98 183,511
May 20, 2024 54.44 54.44 54.44 54.44 54.44 -
May 17, 2024 54.50 54.86 54.24 54.44 54.44 58,172
May 16, 2024 54.90 55.08 54.30 54.76 54.76 55,183
May 15, 2024 54.22 54.74 54.10 54.72 54.72 103,079
May 14, 2024 53.40 54.42 53.40 54.24 54.24 57,280
May 13, 2024 54.04 54.42 53.40 53.56 53.56 88,073
May 10, 2024 53.02 53.92 52.96 53.92 53.92 60,948
May 9, 2024 52.68 52.68 52.68 52.68 52.68 -
May 8, 2024 53.24 53.24 52.02 52.68 52.68 76,872
May 7, 2024 52.88 53.43 52.70 53.16 53.16 82,399
May 3, 2024 51.76 52.72 51.48 51.94 51.94 138,424
May 2, 2024 50.74 51.76 50.50 50.78 50.78 197,104
May 1, 2024 49.75 49.75 49.75 49.75 49.75 -
Apr 30, 2024 49.59 50.24 49.46 49.75 49.75 118,226
Apr 29, 2024 49.34 49.78 49.15 49.37 49.37 72,454
Apr 26, 2024 48.74 49.19 48.53 49.14 49.14 78,293
Apr 25, 2024 48.35 48.80 47.93 48.26 48.26 196,471
Apr 24, 2024 49.30 49.54 48.27 48.36 48.36 111,914
Apr 23, 2024 48.70 49.25 48.60 49.19 49.19 129,007
Apr 22, 2024 48.81 49.18 47.74 48.01 48.01 145,486
Apr 19, 2024 47.74 48.53 47.40 48.42 48.42 111,536
Apr 18, 2024 48.13 48.64 47.92 48.52 48.52 121,167
Apr 17, 2024 47.51 48.05 47.38 47.84 47.84 109,614
Apr 16, 2024 48.06 48.11 47.13 47.73 47.73 269,683
Apr 15, 2024 2.60 Dividend
Apr 15, 2024 49.05 49.59 48.41 48.93 48.93 153,487
Apr 12, 2024 51.52 52.40 50.90 51.06 48.46 102,030
Apr 11, 2024 51.52 52.04 50.78 51.28 48.67 134,791
Apr 10, 2024 53.02 53.10 51.28 51.90 49.26 113,896
Apr 9, 2024 53.00 54.24 51.50 52.65 49.97 176,757
Apr 8, 2024 52.16 52.88 52.06 52.74 50.05 78,059
Apr 5, 2024 52.40 52.60 51.98 52.10 49.45 108,868
Apr 4, 2024 52.82 53.36 52.76 53.26 50.55 85,819
Apr 3, 2024 52.26 52.58 51.51 52.54 49.86 95,000
Apr 2, 2024 52.44 52.98 52.06 52.30 49.64 160,225
Mar 28, 2024 52.24 52.54 52.02 52.12 49.47 113,482
Mar 27, 2024 52.38 52.66 51.84 52.18 49.52 115,727
Mar 26, 2024 51.78 52.54 51.72 52.34 49.67 146,330
Mar 25, 2024 51.90 52.24 51.64 51.82 49.18 108,616
Mar 22, 2024 51.62 52.30 51.62 51.86 49.22 117,973
Mar 21, 2024 50.54 52.09 50.32 51.74 49.11 509,091
Mar 20, 2024 49.59 49.80 49.08 49.58 47.06 93,929
Mar 19, 2024 49.51 49.77 49.27 49.74 47.21 102,712
Mar 18, 2024 49.99 50.02 49.31 49.71 47.18 156,700
Mar 15, 2024 51.00 51.30 50.18 50.20 47.64 85,271
Mar 14, 2024 51.04 51.30 50.78 51.08 48.48 115,759
Mar 13, 2024 51.18 51.36 50.88 51.16 48.55 71,709
Mar 12, 2024 50.62 51.14 50.16 50.91 48.32 190,053
Mar 11, 2024 49.74 50.58 49.68 50.50 47.93 191,076
Mar 8, 2024 48.88 50.56 48.81 50.22 47.66 273,903
Mar 7, 2024 48.00 48.78 47.86 48.38 45.92 124,653
Mar 6, 2024 47.71 48.45 47.71 47.98 45.54 193,202
Mar 5, 2024 47.49 47.88 47.28 47.68 45.25 74,361
Mar 4, 2024 47.80 48.21 47.69 47.81 45.38 65,077
Mar 1, 2024 47.44 47.93 47.22 47.88 45.44 153,466
Feb 29, 2024 46.86 47.48 46.81 47.19 44.78 198,383
Feb 28, 2024 46.82 46.86 45.97 46.68 44.30 164,224
Feb 27, 2024 46.82 47.15 46.55 46.96 44.57 156,346
Feb 26, 2024 47.33 47.46 46.65 46.86 44.47 96,970
Feb 23, 2024 47.64 47.64 46.88 47.25 44.84 163,641
Feb 22, 2024 48.60 48.77 47.94 48.02 45.57 108,416
Feb 21, 2024 48.26 48.46 47.64 48.13 45.67 134,945
Feb 20, 2024 48.60 48.60 47.63 48.35 45.89 98,900
Feb 19, 2024 48.85 49.20 48.82 48.92 46.43 80,925
Feb 16, 2024 49.82 50.18 49.29 49.47 46.95 172,586
Feb 15, 2024 47.74 49.54 47.70 49.19 46.69 303,298
Feb 14, 2024 46.05 47.51 46.05 47.40 44.99 129,295
Feb 13, 2024 47.12 47.12 45.90 46.19 43.84 282,103
Feb 12, 2024 46.73 47.25 46.43 47.10 44.70 188,718
Feb 9, 2024 46.64 47.31 46.14 46.41 44.05 237,591
Feb 8, 2024 46.01 46.53 45.58 46.33 43.97 183,044
Feb 7, 2024 45.96 46.43 45.48 45.72 43.39 190,054
Feb 6, 2024 47.99 48.05 45.85 45.93 43.59 319,174
Feb 5, 2024 48.21 49.04 47.87 47.99 45.55 208,854
Feb 2, 2024 48.56 49.65 47.93 48.46 45.99 365,240
Feb 1, 2024 49.31 51.90 47.27 47.93 45.49 670,602
Jan 31, 2024 47.85 48.02 47.18 47.46 45.04 245,957
Jan 30, 2024 47.31 47.78 47.25 47.63 45.20 121,964
Jan 29, 2024 47.09 47.26 46.65 47.09 44.69 130,002
Jan 26, 2024 46.53 48.07 46.48 47.79 45.36 172,320
Jan 25, 2024 45.90 46.12 45.55 46.00 43.66 166,290
Jan 24, 2024 46.26 46.37 45.88 46.00 43.66 88,088
Jan 23, 2024 46.71 46.78 45.87 45.99 43.64 183,903
Jan 22, 2024 46.62 46.96 46.24 46.51 44.14 128,008
Jan 19, 2024 46.60 46.60 45.90 46.15 43.80 175,498
Jan 18, 2024 45.49 46.42 45.14 45.95 43.61 246,257
Jan 17, 2024 45.95 46.03 44.61 45.23 42.93 319,180
Jan 16, 2024 46.90 47.04 46.29 46.89 44.50 138,054
Jan 15, 2024 47.29 47.65 47.20 47.42 45.01 58,099
Jan 12, 2024 47.58 47.73 47.15 47.62 45.20 98,338
Jan 11, 2024 47.60 47.72 46.94 47.22 44.82 106,655
Jan 10, 2024 46.36 47.32 46.01 47.05 44.65 152,418
Jan 9, 2024 47.88 47.88 46.84 47.19 44.79 234,893
Jan 8, 2024 47.84 48.09 47.28 48.00 45.56 103,245
Jan 5, 2024 47.60 48.06 47.04 47.94 45.50 227,245
Jan 4, 2024 47.14 48.20 47.12 48.09 45.64 127,195
Jan 3, 2024 47.73 47.99 46.56 46.86 44.47 204,947
Jan 2, 2024 47.18 47.18 47.18 47.18 44.78 -
Dec 29, 2023 47.33 47.40 47.13 47.18 44.78 85,661
Dec 28, 2023 47.15 47.26 46.61 47.02 44.63 110,987
Dec 27, 2023 46.76 47.33 46.52 47.29 44.88 87,741