Julius Baer Gruppe AG (BAER.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.66 | 75.88 | 73.60 | 75.16 | +1.35% | 609,145 |
| 2026-08-06 | 74.28 | 74.68 | 73.96 | 74.16 | +0.19% | 344,068 |
| 2026-08-05 | 73.42 | 74.30 | 72.58 | 74.02 | +1.34% | 606,476 |
| 2026-08-04 | 72.14 | 73.04 | 71.70 | 73.04 | +1.76% | 555,519 |
| 2026-08-03 | 71.36 | 71.80 | 70.68 | 71.78 | +1.27% | 335,996 |
| 2026-07-31 | 71.60 | 72.28 | 70.82 | 70.88 | -0.56% | 592,452 |
| 2026-07-30 | 70.26 | 71.56 | 70.06 | 71.28 | +1.68% | 513,607 |
| 2026-07-29 | 70.74 | 71.32 | 70.02 | 70.10 | -0.68% | 361,023 |
| 2026-07-28 | 70.80 | 71.00 | 69.66 | 70.58 | +0.06% | 352,674 |
| 2026-07-27 | 71.00 | 71.08 | 70.18 | 70.54 | -0.03% | 333,179 |
| 2026-07-24 | 68.80 | 70.72 | 68.76 | 70.56 | +2.47% | 413,056 |
| 2026-07-23 | 69.82 | 69.86 | 68.20 | 68.86 | -1.68% | 586,030 |
| 2026-07-22 | 70.62 | 70.68 | 69.20 | 70.04 | -1.07% | 566,139 |
| 2026-07-21 | 72.78 | 72.88 | 69.78 | 70.80 | -3.96% | 888,776 |
| 2026-07-20 | 73.52 | 73.76 | 72.70 | 73.72 | +0.57% | 700,852 |
| 2026-07-17 | 74.40 | 74.70 | 72.76 | 73.30 | -1.95% | 484,680 |
| 2026-07-16 | 74.90 | 75.38 | 73.84 | 74.76 | -0.37% | 520,363 |
| 2026-07-15 | 74.72 | 75.42 | 74.12 | 75.04 | +0.43% | 380,717 |
| 2026-07-14 | 73.30 | 75.00 | 73.18 | 74.72 | +2.24% | 374,807 |
| 2026-07-13 | 72.46 | 73.22 | 72.26 | 73.08 | +0.44% | 287,545 |
| 2026-07-10 | 71.60 | 73.46 | 71.54 | 72.76 | +1.59% | 338,014 |
| 2026-07-09 | 72.76 | 72.76 | 71.10 | 71.62 | -0.58% | 643,494 |
| 2026-07-08 | 73.52 | 74.08 | 72.04 | 72.04 | -2.54% | 629,921 |
| 2026-07-07 | 74.10 | 75.20 | 73.82 | 73.92 | -0.67% | 351,465 |
| 2026-07-06 | 73.18 | 74.62 | 73.18 | 74.42 | +1.95% | 715,433 |
| 2026-07-03 | 71.06 | 73.00 | 71.06 | 73.00 | +1.61% | 353,126 |
| 2026-07-02 | 69.78 | 72.56 | 69.50 | 71.84 | +2.86% | 561,420 |
| 2026-07-01 | 70.00 | 70.10 | 69.42 | 69.84 | +0.06% | 677,992 |
| 2026-06-30 | 69.80 | 69.88 | 69.04 | 69.80 | +0.98% | 456,503 |
| 2026-06-29 | 68.00 | 69.38 | 67.84 | 69.12 | +1.41% | 466,846 |
| 2026-06-26 | 67.86 | 68.30 | 67.34 | 68.16 | -0.50% | 429,460 |
| 2026-06-25 | 65.48 | 68.50 | 65.40 | 68.50 | +4.52% | 476,559 |
| 2026-06-24 | 65.96 | 65.96 | 65.26 | 65.54 | -0.85% | 319,880 |
| 2026-06-23 | 65.26 | 66.32 | 65.26 | 66.10 | +0.00% | 399,549 |
| 2026-06-22 | 65.42 | 66.46 | 65.28 | 66.10 | +0.95% | 250,192 |
| 2026-06-19 | 64.68 | 65.48 | 63.86 | 65.48 | -1.36% | 723,755 |
| 2026-06-18 | 66.22 | 66.50 | 65.28 | 66.38 | +0.73% | 360,613 |
| 2026-06-17 | 65.78 | 66.20 | 65.34 | 65.90 | -0.18% | 479,371 |
| 2026-06-16 | 66.08 | 67.08 | 65.98 | 66.02 | +0.00% | 401,179 |
| 2026-06-15 | 65.76 | 66.50 | 65.72 | 66.02 | +2.04% | 461,115 |
| 2026-06-12 | 64.36 | 65.64 | 64.36 | 64.70 | +2.08% | 528,037 |
| 2026-06-11 | 63.72 | 64.18 | 63.28 | 63.38 | -0.56% | 326,452 |
| 2026-06-10 | 64.84 | 64.84 | 62.78 | 63.74 | -1.51% | 431,548 |
| 2026-06-09 | 65.44 | 66.20 | 64.72 | 64.72 | -1.07% | 358,061 |
| 2026-06-08 | 65.00 | 65.58 | 64.62 | 65.42 | -0.46% | 338,785 |
| 2026-06-05 | 65.80 | 66.56 | 65.26 | 65.72 | +0.15% | 293,558 |
| 2026-06-04 | 64.86 | 66.16 | 64.14 | 65.62 | +1.39% | 519,329 |
| 2026-06-03 | 64.88 | 65.64 | 64.14 | 64.72 | -0.15% | 513,988 |
| 2026-06-02 | 64.90 | 65.72 | 64.66 | 64.82 | +0.93% | 467,620 |
| 2026-06-01 | 63.76 | 64.58 | 63.64 | 64.22 | +0.31% | 366,537 |
| 2026-05-29 | 62.80 | 64.02 | 62.00 | 64.02 | +1.91% | 2,115,666 |
| 2026-05-28 | 63.60 | 63.90 | 62.46 | 62.82 | -2.24% | 512,429 |
| 2026-05-27 | 65.28 | 65.50 | 64.12 | 64.26 | -1.53% | 401,145 |
| 2026-05-26 | 64.98 | 66.36 | 64.90 | 65.26 | +2.97% | 870,302 |
| 2026-05-22 | 64.68 | 65.40 | 61.00 | 63.38 | -6.93% | 1,840,096 |
| 2026-05-21 | 67.80 | 68.28 | 67.18 | 68.10 | +0.44% | 669,612 |
| 2026-05-20 | 66.76 | 68.44 | 66.24 | 67.80 | +0.77% | 521,996 |
| 2026-05-19 | 68.08 | 68.70 | 67.28 | 67.28 | -1.12% | 347,399 |
| 2026-05-18 | 67.44 | 68.60 | 67.04 | 68.04 | +0.38% | 432,571 |
| 2026-05-15 | 68.44 | 68.66 | 66.70 | 67.78 | -0.24% | 399,136 |
| 2026-05-13 | 67.50 | 68.12 | 67.20 | 67.94 | +1.95% | 582,411 |
| 2026-05-12 | 66.80 | 67.90 | 65.94 | 66.64 | -0.74% | 474,141 |
| 2026-05-11 | 66.94 | 67.70 | 66.82 | 67.14 | +0.75% | 387,409 |
| 2026-05-08 | 65.34 | 66.76 | 65.34 | 66.64 | +1.25% | 255,767 |
| 2026-05-07 | 66.48 | 66.90 | 65.82 | 65.82 | -0.30% | 313,100 |
| 2026-05-06 | 64.50 | 66.92 | 64.48 | 66.02 | +3.38% | 692,349 |
| 2026-05-05 | 63.74 | 64.10 | 63.34 | 63.86 | +0.16% | 368,896 |
| 2026-05-04 | 64.48 | 64.58 | 63.54 | 63.76 | -0.53% | 271,630 |
| 2026-04-30 | 61.92 | 64.22 | 61.82 | 64.10 | +2.23% | 399,960 |
| 2026-04-29 | 61.82 | 64.20 | 61.82 | 62.70 | +1.92% | 684,887 |
| 2026-04-28 | 61.54 | 61.74 | 60.80 | 61.52 | -0.06% | 846,196 |
| 2026-04-27 | 61.60 | 61.94 | 61.26 | 61.56 | -0.52% | 502,291 |
| 2026-04-24 | 61.38 | 62.06 | 60.94 | 61.88 | -0.55% | 261,528 |
| 2026-04-23 | 62.90 | 63.10 | 61.82 | 62.22 | -1.58% | 703,441 |
| 2026-04-22 | 63.66 | 63.94 | 63.06 | 63.22 | -0.57% | 274,831 |
| 2026-04-21 | 63.70 | 64.34 | 63.32 | 63.58 | +0.00% | 287,550 |
| 2026-04-20 | 62.74 | 63.80 | 62.48 | 63.58 | +0.89% | 465,231 |
| 2026-04-17 | 61.94 | 63.26 | 61.64 | 63.02 | +1.84% | 439,408 |
| 2026-04-16 | 62.28 | 62.80 | 61.88 | 61.88 | -0.19% | 371,146 |
| 2026-04-15 | 61.16 | 62.00 | 61.14 | 62.00 | +0.98% | 329,697 |
| 2026-04-14 | 61.32 | 61.54 | 60.78 | 61.40 | +0.92% | 501,729 |
| 2026-04-13 | 59.68 | 60.84 | 58.84 | 60.84 | -2.31% | 563,744 |
| 2026-04-10 | 62.00 | 63.70 | 61.68 | 62.28 | +1.24% | 741,630 |
| 2026-04-09 | 61.44 | 61.54 | 60.74 | 61.52 | +0.07% | 381,853 |
| 2026-04-08 | 61.32 | 62.54 | 61.06 | 61.48 | +5.17% | 515,105 |
| 2026-04-07 | 60.00 | 60.40 | 58.46 | 58.46 | -2.14% | 570,058 |
| 2026-04-02 | 59.14 | 59.90 | 58.70 | 59.74 | -0.73% | 356,683 |
| 2026-04-01 | 60.00 | 60.58 | 59.58 | 60.18 | +3.47% | 462,833 |
| 2026-03-31 | 57.88 | 58.54 | 57.68 | 58.16 | +0.80% | 668,097 |
| 2026-03-30 | 57.22 | 57.92 | 56.84 | 57.70 | +0.56% | 384,242 |
| 2026-03-27 | 58.28 | 58.28 | 56.98 | 57.38 | -1.21% | 344,754 |
| 2026-03-26 | 58.16 | 58.32 | 57.34 | 58.08 | -0.89% | 488,728 |
| 2026-03-25 | 58.20 | 59.18 | 58.02 | 58.60 | +2.23% | 601,622 |
| 2026-03-24 | 57.06 | 57.50 | 56.22 | 57.32 | +0.70% | 539,332 |
| 2026-03-23 | 54.80 | 57.88 | 54.30 | 56.92 | +2.34% | 836,623 |
| 2026-03-20 | 57.22 | 57.44 | 55.32 | 55.62 | -1.70% | 1,291,761 |
| 2026-03-19 | 58.20 | 58.32 | 56.58 | 56.58 | -4.07% | 853,126 |
| 2026-03-18 | 60.00 | 60.30 | 58.74 | 58.98 | -0.57% | 676,216 |
| 2026-03-17 | 58.94 | 59.90 | 58.32 | 59.32 | +0.20% | 468,773 |
| 2026-03-16 | 59.14 | 59.66 | 58.60 | 59.20 | -0.34% | 325,813 |
| 2026-03-13 | 60.06 | 60.14 | 58.94 | 59.40 | -2.17% | 737,167 |
| 2026-03-12 | 61.08 | 61.72 | 60.50 | 60.72 | -0.65% | 719,808 |
| 2026-03-11 | 61.60 | 61.78 | 60.76 | 61.12 | -1.80% | 369,548 |
| 2026-03-10 | 63.02 | 63.64 | 62.18 | 62.24 | +1.17% | 376,443 |
| 2026-03-09 | 60.16 | 61.52 | 60.10 | 61.52 | -2.23% | 654,525 |
| 2026-03-06 | 63.90 | 64.02 | 61.94 | 62.92 | -1.01% | 484,471 |
| 2026-03-05 | 63.98 | 64.88 | 63.52 | 63.56 | -0.63% | 388,278 |
| 2026-03-04 | 62.86 | 64.34 | 62.14 | 63.96 | +1.81% | 359,152 |
| 2026-03-03 | 63.46 | 63.54 | 61.04 | 62.82 | -2.51% | 694,650 |
| 2026-03-02 | 63.16 | 64.44 | 62.94 | 64.44 | -1.77% | 761,287 |
| 2026-02-27 | 65.84 | 66.22 | 64.96 | 65.60 | -0.27% | 484,962 |
| 2026-02-26 | 64.84 | 65.96 | 64.64 | 65.78 | +1.20% | 389,623 |
| 2026-02-25 | 64.32 | 65.00 | 64.14 | 65.00 | +1.37% | 358,413 |
| 2026-02-24 | 64.54 | 64.78 | 63.76 | 64.12 | -0.65% | 531,616 |
| 2026-02-23 | 65.80 | 66.20 | 64.14 | 64.54 | -2.12% | 478,138 |
| 2026-02-20 | 65.80 | 66.56 | 65.46 | 65.94 | +0.73% | 279,687 |
| 2026-02-19 | 66.14 | 66.30 | 65.02 | 65.46 | -0.82% | 523,629 |
| 2026-02-18 | 64.50 | 66.04 | 64.42 | 66.00 | +2.64% | 539,069 |
| 2026-02-17 | 63.84 | 64.46 | 63.28 | 64.30 | -0.25% | 414,177 |
| 2026-02-16 | 64.36 | 65.00 | 64.12 | 64.46 | +0.81% | 273,834 |
| 2026-02-13 | 63.44 | 64.06 | 63.22 | 63.94 | +0.79% | 705,150 |
| 2026-02-12 | 64.24 | 65.14 | 63.44 | 63.44 | -0.47% | 588,695 |
| 2026-02-11 | 65.82 | 65.82 | 62.68 | 63.74 | -3.10% | 983,859 |
| 2026-02-10 | 68.02 | 68.10 | 65.78 | 65.78 | -3.04% | 599,641 |
| 2026-02-09 | 67.30 | 67.98 | 66.82 | 67.84 | +1.53% | 292,360 |
| 2026-02-06 | 66.30 | 67.44 | 65.52 | 66.82 | +0.48% | 525,364 |
| 2026-02-05 | 67.80 | 68.16 | 66.20 | 66.50 | -1.22% | 484,351 |
| 2026-02-04 | 67.76 | 68.24 | 66.00 | 67.32 | +0.09% | 798,522 |
| 2026-02-03 | 68.00 | 68.60 | 66.10 | 67.26 | +2.94% | 857,917 |
| 2026-02-02 | 63.88 | 65.34 | 61.42 | 65.34 | +1.11% | 1,097,152 |
| 2026-01-30 | 64.20 | 65.22 | 63.94 | 64.62 | +0.84% | 639,816 |
| 2026-01-29 | 64.66 | 64.78 | 63.60 | 64.08 | -0.28% | 579,023 |
| 2026-01-28 | 67.30 | 67.38 | 64.06 | 64.26 | -4.35% | 724,272 |
| 2026-01-27 | 66.38 | 67.84 | 66.10 | 67.18 | +1.60% | 343,433 |
| 2026-01-26 | 67.20 | 67.50 | 66.12 | 66.12 | -1.67% | 382,759 |
| 2026-01-23 | 67.20 | 67.44 | 66.88 | 67.24 | -0.21% | 431,127 |
| 2026-01-22 | 67.48 | 67.88 | 67.20 | 67.38 | +1.84% | 424,009 |
| 2026-01-21 | 65.90 | 66.16 | 64.78 | 66.16 | +0.03% | 475,317 |
| 2026-01-20 | 66.36 | 66.36 | 65.18 | 66.14 | -0.93% | 448,555 |
| 2026-01-19 | 66.72 | 68.16 | 64.72 | 66.76 | -1.79% | 326,224 |
| 2026-01-16 | 67.80 | 68.06 | 67.40 | 67.98 | +0.53% | 283,458 |
| 2026-01-15 | 67.50 | 67.86 | 66.66 | 67.62 | +0.68% | 492,992 |
| 2026-01-14 | 67.00 | 67.68 | 66.38 | 67.16 | +0.57% | 622,508 |
| 2026-01-13 | 65.16 | 67.20 | 65.16 | 66.78 | +2.77% | 704,771 |
| 2026-01-12 | 65.08 | 65.08 | 64.00 | 64.98 | -0.15% | 270,979 |
| 2026-01-09 | 65.06 | 65.50 | 64.00 | 65.08 | +0.15% | 406,460 |
| 2026-01-08 | 64.44 | 64.98 | 63.54 | 64.98 | -0.58% | 748,981 |
| 2026-01-07 | 64.98 | 65.36 | 64.66 | 65.36 | +0.96% | 652,946 |
| 2026-01-06 | 66.04 | 66.08 | 64.28 | 64.74 | -1.58% | 418,554 |
| 2026-01-05 | 62.80 | 65.78 | 62.76 | 65.78 | +5.42% | 895,571 |
| 2025-12-30 | 62.00 | 62.56 | 62.00 | 62.40 | +0.45% | 235,729 |
| 2025-12-29 | 62.76 | 62.92 | 62.04 | 62.12 | -1.02% | 415,893 |
| 2025-12-23 | 62.56 | 62.98 | 62.44 | 62.76 | +0.10% | 295,761 |
| 2025-12-22 | 62.30 | 62.70 | 62.14 | 62.70 | +0.35% | 325,244 |
| 2025-12-19 | 62.00 | 62.48 | 61.84 | 62.48 | +0.90% | 662,722 |
| 2025-12-18 | 60.28 | 61.92 | 60.04 | 61.92 | +2.52% | 551,753 |
| 2025-12-17 | 60.28 | 60.86 | 60.22 | 60.40 | +0.30% | 410,893 |
| 2025-12-16 | 60.00 | 61.04 | 59.80 | 60.22 | -0.95% | 577,832 |
| 2025-12-15 | 60.50 | 60.94 | 60.30 | 60.80 | +0.76% | 376,211 |
| 2025-12-12 | 61.00 | 61.84 | 60.24 | 60.34 | -0.03% | 629,792 |
| 2025-12-11 | 59.08 | 60.86 | 58.90 | 60.36 | +1.99% | 685,783 |
| 2025-12-10 | 59.36 | 59.58 | 58.78 | 59.18 | -0.44% | 356,663 |
| 2025-12-09 | 58.52 | 59.44 | 58.38 | 59.44 | +1.78% | 496,872 |
| 2025-12-08 | 58.04 | 58.58 | 57.92 | 58.40 | +0.72% | 366,114 |
| 2025-12-05 | 57.18 | 58.52 | 56.98 | 57.98 | +1.43% | 513,302 |
| 2025-12-04 | 56.80 | 57.30 | 56.68 | 57.16 | +1.20% | 382,932 |
| 2025-12-03 | 57.42 | 57.42 | 56.34 | 56.48 | -1.84% | 380,435 |
| 2025-12-02 | 57.44 | 57.96 | 57.22 | 57.54 | +0.28% | 415,042 |
| 2025-12-01 | 57.20 | 57.38 | 56.60 | 57.38 | -0.03% | 362,171 |
| 2025-11-28 | 58.00 | 58.34 | 57.28 | 57.40 | -1.20% | 425,436 |
| 2025-11-27 | 57.56 | 58.38 | 57.00 | 58.10 | +1.22% | 368,418 |
| 2025-11-26 | 57.36 | 57.62 | 56.78 | 57.40 | +0.84% | 543,374 |
| 2025-11-25 | 56.70 | 57.44 | 55.66 | 56.92 | +1.79% | 888,562 |
| 2025-11-24 | 58.50 | 58.96 | 54.86 | 55.92 | -4.41% | 2,208,704 |
| 2025-11-21 | 57.06 | 58.50 | 57.06 | 58.50 | +0.79% | 600,944 |
| 2025-11-20 | 58.50 | 58.88 | 57.66 | 58.04 | +1.01% | 624,709 |
| 2025-11-19 | 56.10 | 57.58 | 55.84 | 57.46 | +2.61% | 503,349 |
| 2025-11-18 | 56.04 | 56.40 | 55.46 | 56.00 | -2.74% | 774,679 |
| 2025-11-17 | 57.82 | 58.50 | 57.30 | 57.58 | +0.14% | 486,068 |
| 2025-11-14 | 58.72 | 58.72 | 56.72 | 57.50 | -2.74% | 535,265 |
| 2025-11-13 | 58.96 | 59.12 | 58.62 | 59.12 | +1.69% | 491,309 |
| 2025-11-12 | 58.00 | 58.32 | 57.90 | 58.14 | +0.48% | 471,948 |
| 2025-11-11 | 56.72 | 57.86 | 56.60 | 57.86 | +3.32% | 600,336 |
| 2025-11-10 | 55.10 | 56.66 | 55.06 | 56.00 | +3.02% | 670,357 |
| 2025-11-07 | 54.50 | 54.94 | 54.24 | 54.36 | +0.30% | 529,105 |
| 2025-11-06 | 54.18 | 54.50 | 53.98 | 54.20 | -0.07% | 389,946 |
| 2025-11-05 | 53.38 | 54.50 | 53.26 | 54.24 | +0.97% | 368,941 |
| 2025-11-04 | 53.80 | 53.96 | 53.08 | 53.72 | -0.74% | 380,530 |
| 2025-11-03 | 54.06 | 54.36 | 53.88 | 54.12 | -0.15% | 368,519 |
| 2025-10-31 | 54.20 | 54.28 | 53.80 | 54.20 | +0.33% | 341,583 |
| 2025-10-30 | 53.74 | 54.50 | 53.74 | 54.02 | +0.75% | 455,056 |
| 2025-10-29 | 53.00 | 53.92 | 52.80 | 53.62 | +1.21% | 438,119 |
| 2025-10-28 | 52.90 | 53.46 | 52.74 | 52.98 | -0.49% | 405,893 |
| 2025-10-27 | 53.52 | 53.56 | 53.12 | 53.24 | -0.19% | 270,906 |
| 2025-10-24 | 53.08 | 53.36 | 52.76 | 53.34 | +0.83% | 284,133 |
| 2025-10-23 | 52.70 | 53.40 | 52.52 | 52.90 | +0.69% | 298,413 |
| 2025-10-22 | 52.40 | 52.80 | 52.00 | 52.54 | +0.04% | 269,171 |
| 2025-10-21 | 53.20 | 53.20 | 52.12 | 52.52 | -1.02% | 331,182 |
| 2025-10-20 | 53.26 | 53.70 | 52.94 | 53.06 | +0.72% | 565,881 |
| 2025-10-17 | 53.00 | 53.06 | 51.76 | 52.68 | -2.88% | 930,402 |
| 2025-10-16 | 54.10 | 55.02 | 53.78 | 54.24 | +0.41% | 318,661 |
| 2025-10-15 | 54.00 | 54.64 | 53.58 | 54.02 | +0.97% | 417,230 |
| 2025-10-14 | 55.34 | 55.40 | 53.50 | 53.50 | -4.09% | 924,446 |
| 2025-10-13 | 56.04 | 56.46 | 55.26 | 55.78 | -0.71% | 359,972 |
| 2025-10-10 | 55.92 | 57.26 | 55.92 | 56.18 | +0.29% | 393,274 |
| 2025-10-09 | 55.92 | 56.40 | 55.74 | 56.02 | -0.04% | 351,519 |
| 2025-10-08 | 55.68 | 56.38 | 55.66 | 56.04 | +0.54% | 360,576 |
| 2025-10-07 | 55.58 | 56.02 | 55.48 | 55.74 | +0.18% | 292,684 |
| 2025-10-06 | 55.12 | 55.64 | 54.72 | 55.64 | +0.80% | 289,970 |
| 2025-10-03 | 55.68 | 56.04 | 54.46 | 55.20 | -0.25% | 352,143 |
| 2025-10-02 | 55.26 | 55.72 | 55.06 | 55.34 | +0.55% | 399,928 |
| 2025-10-01 | 54.72 | 55.56 | 54.36 | 55.04 | +0.15% | 471,583 |
| 2025-09-30 | 54.32 | 55.20 | 54.14 | 54.96 | +1.18% | 432,906 |
| 2025-09-29 | 54.10 | 54.46 | 53.74 | 54.32 | +1.23% | 291,010 |
| 2025-09-26 | 53.48 | 53.86 | 53.42 | 53.66 | +0.75% | 314,450 |
| 2025-09-25 | 53.74 | 53.80 | 52.56 | 53.26 | -1.59% | 518,142 |
| 2025-09-24 | 54.76 | 54.78 | 53.56 | 54.12 | -1.74% | 538,594 |
| 2025-09-23 | 54.90 | 55.72 | 54.34 | 55.08 | +1.14% | 627,012 |
| 2025-09-22 | 55.32 | 55.38 | 54.34 | 54.46 | -1.73% | 409,692 |
| 2025-09-19 | 55.28 | 55.68 | 55.08 | 55.42 | +0.43% | 1,291,933 |
| 2025-09-18 | 55.76 | 55.94 | 55.06 | 55.18 | -1.04% | 384,464 |
| 2025-09-17 | 56.04 | 56.22 | 55.74 | 55.76 | -0.75% | 478,213 |
| 2025-09-16 | 57.72 | 57.78 | 55.86 | 56.18 | -2.70% | 523,075 |
| 2025-09-15 | 57.90 | 58.08 | 57.60 | 57.74 | +0.07% | 268,026 |
| 2025-09-12 | 58.24 | 58.38 | 57.24 | 57.70 | -0.55% | 257,651 |
| 2025-09-11 | 58.10 | 58.38 | 57.66 | 58.02 | +0.24% | 268,512 |
| 2025-09-10 | 57.84 | 58.06 | 57.52 | 57.88 | +0.52% | 284,245 |
| 2025-09-09 | 57.50 | 57.62 | 57.00 | 57.58 | +0.31% | 289,260 |
| 2025-09-08 | 57.20 | 57.52 | 57.04 | 57.40 | +0.67% | 193,565 |
| 2025-09-05 | 57.90 | 58.26 | 56.82 | 57.02 | -0.63% | 311,358 |
| 2025-09-04 | 56.96 | 57.50 | 56.76 | 57.38 | +1.06% | 417,295 |
| 2025-09-03 | 57.02 | 57.20 | 56.46 | 56.78 | -0.14% | 278,598 |
| 2025-09-02 | 57.52 | 58.30 | 56.52 | 56.86 | -0.98% | 469,479 |
| 2025-09-01 | 57.48 | 57.74 | 56.88 | 57.42 | -0.49% | 270,217 |
| 2025-08-29 | 58.68 | 58.72 | 57.70 | 57.70 | -1.70% | 313,275 |
| 2025-08-28 | 58.94 | 59.34 | 58.56 | 58.70 | -0.14% | 249,926 |
| 2025-08-27 | 58.88 | 59.38 | 58.22 | 58.78 | -0.03% | 465,747 |
| 2025-08-26 | 59.42 | 59.60 | 58.62 | 58.80 | -1.61% | 768,130 |
| 2025-08-25 | 59.58 | 59.88 | 59.50 | 59.76 | +0.20% | 268,403 |
| 2025-08-22 | 58.30 | 59.64 | 58.22 | 59.64 | +1.84% | 370,384 |
| 2025-08-21 | 58.44 | 58.76 | 58.26 | 58.56 | +0.21% | 229,281 |
| 2025-08-20 | 58.40 | 58.72 | 58.32 | 58.44 | -0.61% | 273,147 |
| 2025-08-19 | 57.66 | 58.88 | 57.66 | 58.80 | +2.19% | 406,659 |
| 2025-08-18 | 57.46 | 57.68 | 57.22 | 57.54 | -0.21% | 217,806 |
| 2025-08-15 | 57.48 | 58.26 | 57.48 | 57.66 | +1.19% | 313,442 |
| 2025-08-14 | 57.48 | 57.98 | 56.84 | 56.98 | -1.32% | 431,507 |
| 2025-08-13 | 58.00 | 58.14 | 57.56 | 57.74 | -0.21% | 298,966 |
| 2025-08-12 | 58.08 | 58.28 | 57.62 | 57.86 | -0.21% | 289,398 |
| 2025-08-11 | 57.62 | 57.98 | 57.52 | 57.98 | +1.05% | 379,914 |
| 2025-08-08 | 56.84 | 57.38 | 56.70 | 57.38 | +0.95% | 369,567 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+8.75%). Worst month: Mar (-5.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Julius Baer Gruppe AG's (BAER.SW) latest close?
75.16 on 2026-08-07, from the Closelook data lake's daily price record.
What is BAER.SW's 52-week high and low?
75.88 high and 51.76 low over the trailing 52 weeks, as of 2026-08-07.
What is Julius Baer Gruppe AG's strongest and weakest month historically?
Historically, BAER.SW's strongest calendar month has been Dec (average +8.75%) and its weakest Mar (average -5.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.