Julius Bär Gruppe AG (0QO6.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:20PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 47.81 | 48.49 | 47.48 | 48.25 | 48.25 | 753,133 |
| 18 Apr 2024 | 48.12 | 48.61 | 48.00 | 48.40 | 48.40 | 290,027 |
| 17 Apr 2024 | 47.56 | 48.05 | 47.27 | 47.84 | 47.84 | 959,376 |
| 16 Apr 2024 | 48.04 | 49.24 | 47.13 | 47.75 | 47.75 | 1,183,586 |
| 15 Apr 2024 | 49.35 | 51.40 | 48.43 | 48.89 | 48.89 | 202,566 |
| 15 Apr 2024 | 2.6 Dividend | |||||
| 12 Apr 2024 | 51.28 | 52.40 | 50.94 | 51.37 | 48.77 | 225,362 |
| 11 Apr 2024 | 51.46 | 52.00 | 50.80 | 51.21 | 48.62 | 164,655 |
| 10 Apr 2024 | 52.94 | 53.28 | 51.40 | 52.68 | 50.01 | 164,892 |
| 09 Apr 2024 | 52.94 | 54.28 | 51.98 | 53.58 | 50.87 | 219,979 |
| 08 Apr 2024 | 52.13 | 52.88 | 52.12 | 52.86 | 50.18 | 1,509,919 |
| 05 Apr 2024 | 52.35 | 52.44 | 52.00 | 52.15 | 49.51 | 402,164 |
| 04 Apr 2024 | 52.82 | 53.33 | 52.78 | 53.24 | 50.54 | 295,595 |
| 03 Apr 2024 | 52.37 | 52.75 | 51.52 | 52.07 | 49.43 | 242,631 |
| 02 Apr 2024 | 52.33 | 52.98 | 51.76 | 52.80 | 50.13 | 495,451 |
| 28 Mar 2024 | 52.29 | 52.48 | 52.00 | 52.07 | 49.44 | 171,475 |
| 27 Mar 2024 | 52.40 | 52.64 | 51.80 | 52.16 | 49.52 | 94,478 |
| 26 Mar 2024 | 51.70 | 52.44 | 51.64 | 52.30 | 49.65 | 103,279 |
| 25 Mar 2024 | 51.92 | 52.20 | 51.48 | 51.78 | 49.16 | 271,040 |
| 22 Mar 2024 | 51.63 | 52.32 | 51.54 | 51.80 | 49.18 | 148,175 |
| 21 Mar 2024 | 50.71 | 52.08 | 50.40 | 51.72 | 49.10 | 271,669 |
| 20 Mar 2024 | 49.57 | 50.00 | 49.14 | 49.27 | 46.78 | 219,940 |
| 19 Mar 2024 | 49.53 | 50.08 | 49.26 | 49.64 | 47.13 | 767,345 |
| 18 Mar 2024 | 50.02 | 50.44 | 49.33 | 49.78 | 47.26 | 161,737 |
| 15 Mar 2024 | 51.08 | 51.42 | 50.11 | 50.22 | 47.68 | 22,333 |
| 14 Mar 2024 | 51.01 | 51.56 | 50.80 | 50.90 | 48.32 | 75,646 |
| 13 Mar 2024 | 51.10 | 51.56 | 50.72 | 51.23 | 48.64 | 333,555 |
| 12 Mar 2024 | 50.56 | 51.10 | 50.16 | 50.40 | 47.85 | 512,408 |
| 11 Mar 2024 | 49.74 | 50.60 | 49.47 | 50.46 | 47.91 | 1,172,077 |
| 08 Mar 2024 | 48.85 | 50.56 | 48.77 | 50.30 | 47.75 | 524,013 |
| 07 Mar 2024 | 48.02 | 48.75 | 47.74 | 48.55 | 46.09 | 682,098 |
| 06 Mar 2024 | 47.69 | 48.43 | 47.76 | 48.24 | 45.80 | 41,647 |
| 05 Mar 2024 | 47.53 | 48.27 | 47.36 | 47.61 | 45.20 | 86,980 |
| 04 Mar 2024 | 47.68 | 49.60 | 47.60 | 47.98 | 45.55 | 114,942 |
| 01 Mar 2024 | 47.35 | 47.94 | 46.99 | 47.58 | 45.17 | 296,566 |
| 29 Feb 2024 | 46.81 | 47.49 | 46.83 | 47.28 | 44.88 | 720,575 |
| 28 Feb 2024 | 46.82 | 47.19 | 46.00 | 46.66 | 44.30 | 668,999 |
| 27 Feb 2024 | 46.86 | 47.04 | 46.60 | 46.92 | 44.55 | 263,243 |
| 26 Feb 2024 | 47.26 | 47.48 | 46.72 | 46.75 | 44.38 | 182,101 |
| 23 Feb 2024 | 47.65 | 47.68 | 46.87 | 47.30 | 44.91 | 172,853 |
| 22 Feb 2024 | 48.56 | 48.90 | 47.84 | 47.86 | 45.43 | 73,742 |
| 21 Feb 2024 | 48.10 | 48.35 | 47.70 | 48.11 | 45.67 | 919,647 |
| 20 Feb 2024 | 48.61 | 48.60 | 47.63 | 48.25 | 45.81 | 73,299 |
| 19 Feb 2024 | 48.88 | 49.72 | 48.05 | 48.77 | 46.30 | 199,714 |
| 16 Feb 2024 | 49.72 | 50.12 | 49.00 | 49.42 | 46.92 | 102,858 |
| 15 Feb 2024 | 47.81 | 49.50 | 47.70 | 49.18 | 46.69 | 116,363 |
| 14 Feb 2024 | 46.07 | 47.47 | 46.00 | 47.34 | 44.95 | 112,849 |
| 13 Feb 2024 | 47.13 | 47.15 | 45.89 | 46.30 | 43.95 | 534,103 |
| 12 Feb 2024 | 46.72 | 47.21 | 46.17 | 46.88 | 44.51 | 123,376 |
| 09 Feb 2024 | 46.54 | 47.24 | 46.15 | 46.45 | 44.10 | 847,255 |
| 08 Feb 2024 | 46.05 | 46.52 | 45.59 | 46.39 | 44.04 | 378,351 |
| 07 Feb 2024 | 45.90 | 46.42 | 45.52 | 45.84 | 43.52 | 13,542 |
| 06 Feb 2024 | 48.01 | 47.97 | 45.65 | 46.22 | 43.89 | 584,094 |
| 05 Feb 2024 | 48.26 | 48.96 | 47.87 | 48.32 | 45.88 | 167,140 |
| 02 Feb 2024 | 48.56 | 49.57 | 47.43 | 48.81 | 46.34 | 168,837 |
| 01 Feb 2024 | 49.33 | 51.90 | 47.01 | 47.72 | 45.30 | 529,697 |
| 31 Jan 2024 | 47.83 | 48.13 | 45.91 | 47.92 | 45.50 | 476,785 |
| 30 Jan 2024 | 47.23 | 47.80 | 46.96 | 47.80 | 45.38 | 116,226 |
| 29 Jan 2024 | 47.07 | 48.05 | 45.51 | 47.26 | 44.87 | 164,918 |
| 26 Jan 2024 | 46.45 | 47.99 | 45.83 | 47.76 | 45.34 | 265,881 |
| 25 Jan 2024 | 45.88 | 46.11 | 45.57 | 45.98 | 43.65 | 114,925 |
| 24 Jan 2024 | 46.20 | 46.56 | 45.87 | 46.11 | 43.78 | 175,220 |
| 23 Jan 2024 | 46.74 | 46.78 | 45.90 | 46.05 | 43.72 | 232,884 |
| 22 Jan 2024 | 46.71 | 46.88 | 45.71 | 46.52 | 44.17 | 164,886 |
| 19 Jan 2024 | 46.63 | 46.67 | 45.98 | 45.99 | 43.66 | 301,248 |
| 18 Jan 2024 | 45.53 | 46.41 | 45.16 | 46.02 | 43.69 | 181,233 |
| 17 Jan 2024 | 46.00 | 46.02 | 44.64 | 45.29 | 43.00 | 571,774 |
| 16 Jan 2024 | 46.90 | 47.44 | 46.30 | 46.73 | 44.36 | 215,839 |
| 15 Jan 2024 | 47.72 | 47.85 | 47.12 | 47.44 | 45.04 | 260,574 |
| 12 Jan 2024 | 47.51 | 47.72 | 47.11 | 47.47 | 45.06 | 127,678 |
| 11 Jan 2024 | 47.64 | 47.90 | 46.91 | 47.30 | 44.90 | 132,774 |
| 10 Jan 2024 | 46.38 | 47.27 | 45.91 | 47.14 | 44.75 | 219,903 |
| 09 Jan 2024 | 47.91 | 47.93 | 46.84 | 46.98 | 44.60 | 219,832 |
| 08 Jan 2024 | 47.81 | 48.05 | 47.32 | 47.94 | 45.51 | 176,472 |
| 05 Jan 2024 | 47.65 | 48.03 | 47.06 | 47.65 | 45.24 | 220,310 |
| 04 Jan 2024 | 47.08 | 48.23 | 47.17 | 48.23 | 45.79 | 150,256 |
| 03 Jan 2024 | 47.64 | 47.98 | 46.59 | 46.86 | 44.49 | 733,596 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 47.33 | 47.40 | 46.71 | 47.22 | 44.83 | 57,732 |
| 28 Dec 2023 | 47.19 | 47.27 | 46.60 | 46.70 | 44.33 | 79,667 |
| 27 Dec 2023 | 46.74 | 47.31 | 46.47 | 46.86 | 44.49 | 119,589 |
| 22 Dec 2023 | 46.94 | 47.33 | 46.62 | 46.85 | 44.48 | 99,364 |
| 21 Dec 2023 | 46.72 | 47.35 | 46.35 | 47.04 | 44.66 | 126,114 |
| 20 Dec 2023 | 47.44 | 47.99 | 46.95 | 47.62 | 45.21 | 306,576 |
| 19 Dec 2023 | 47.09 | 47.34 | 46.61 | 47.12 | 44.74 | 108,708 |
| 18 Dec 2023 | 47.07 | 47.71 | 46.83 | 47.11 | 44.73 | 281,591 |
| 15 Dec 2023 | 47.21 | 47.70 | 46.20 | 47.42 | 45.02 | 217,449 |
| 14 Dec 2023 | 46.25 | 46.95 | 44.66 | 46.60 | 44.24 | 116,937 |
| 13 Dec 2023 | 44.68 | 45.14 | 44.54 | 45.00 | 42.72 | 126,807 |
| 12 Dec 2023 | 45.37 | 45.69 | 44.39 | 44.77 | 42.50 | 103,967 |
| 11 Dec 2023 | 46.07 | 46.11 | 45.35 | 45.76 | 43.44 | 195,370 |
| 08 Dec 2023 | 45.10 | 45.87 | 44.64 | 45.76 | 43.44 | 240,509 |
| 07 Dec 2023 | 44.74 | 45.07 | 44.39 | 44.91 | 42.64 | 62,097 |
| 06 Dec 2023 | 45.99 | 46.23 | 45.12 | 45.15 | 42.87 | 929,663 |
| 05 Dec 2023 | 43.54 | 45.40 | 43.50 | 45.40 | 43.10 | 263,392 |
| 04 Dec 2023 | 44.64 | 44.86 | 43.86 | 43.89 | 41.67 | 136,197 |
| 01 Dec 2023 | 44.51 | 44.81 | 43.96 | 44.55 | 42.30 | 726,899 |
| 30 Nov 2023 | 43.51 | 44.46 | 43.47 | 44.22 | 41.98 | 257,059 |
| 29 Nov 2023 | 43.74 | 43.96 | 43.21 | 43.41 | 41.21 | 210,620 |
| 28 Nov 2023 | 44.31 | 45.25 | 43.02 | 43.54 | 41.34 | 643,464 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.