Julius Bär Gruppe AG (0QO6.IL)

IOB - IOB Delayed Price. Currency in CHF

Add to watchlist

48.65

+0.38

(+0.79%)

At close: 07:06PM BST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	49.35	51.40	48.43	49.22	49.22	202,565
Apr 15, 2024	2.6 Dividend
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 09, 2024	52.94	54.28	51.98	53.45	50.77	219,978
Apr 08, 2024	52.13	52.88	52.12	52.19	49.58	1,509,918
Apr 05, 2024	52.35	52.44	52.00	52.47	49.83	402,163
Apr 04, 2024	52.82	53.33	52.78	53.03	50.37	295,594
Apr 03, 2024	52.37	52.75	51.52	51.83	49.23	242,631
Apr 02, 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 08, 2024	48.85	50.56	48.77	50.31	47.78	637,683
Mar 07, 2024	48.02	48.75	47.74	48.00	45.59	682,098
Mar 06, 2024	47.69	48.43	47.76	47.83	45.43	41,646
Mar 05, 2024	47.53	48.27	47.36	47.48	45.10	86,980
Mar 04, 2024	47.68	49.60	47.60	47.83	45.43	114,942
Mar 01, 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 09, 2024	46.54	47.24	46.15	46.58	44.24	847,254
Feb 08, 2024	46.05	46.52	45.59	46.03	43.72	378,350
Feb 07, 2024	45.90	46.42	45.52	45.71	43.41	255,123
Feb 06, 2024	48.01	47.97	45.65	46.45	44.12	584,093
Feb 05, 2024	48.26	48.96	47.87	48.24	45.81	167,140
Feb 02, 2024	48.56	49.57	47.43	48.53	46.10	367,940
Feb 01, 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
Jan 12, 2024	47.51	47.72	47.11	47.67	45.27	127,678
Jan 11, 2024	47.64	47.90	46.91	47.76	45.36	132,773
Jan 10, 2024	46.38	47.27	45.91	46.33	44.00	219,902
Jan 09, 2024	47.91	47.93	46.84	47.88	45.47	219,832
Jan 08, 2024	47.81	48.05	47.32	47.90	45.50	176,472
Jan 05, 2024	47.65	48.03	47.06	47.51	45.13	220,310
Jan 04, 2024	47.08	48.23	47.17	47.17	44.81	150,256
Jan 03, 2024	47.64	47.98	46.59	47.64	45.25	733,596
Jan 02, 2024	47.31	47.31	47.31	47.31	44.94	-
Dec 29, 2023	47.33	47.40	46.71	47.31	44.94	57,731
Dec 28, 2023	47.19	47.27	46.60	47.21	44.84	79,666
Dec 27, 2023	46.74	47.31	46.47	46.74	44.39	167,645
Dec 22, 2023	46.94	47.33	46.62	46.96	44.60	99,364
Dec 21, 2023	46.72	47.35	46.35	46.89	44.54	126,113
Dec 20, 2023	47.44	47.99	46.95	47.67	45.27	306,576
Dec 19, 2023	47.09	47.34	46.61	47.12	44.75	108,708
Dec 18, 2023	47.07	47.71	46.83	47.08	44.72	281,591
Dec 15, 2023	47.21	47.70	46.20	47.38	45.01	217,448
Dec 14, 2023	46.25	46.95	44.66	46.24	43.92	116,936
Dec 13, 2023	44.68	45.14	44.54	44.58	42.34	179,664
Dec 12, 2023	45.37	45.69	44.39	44.87	42.62	103,967
Dec 11, 2023	46.07	46.11	45.35	45.97	43.66	195,370
Dec 08, 2023	45.10	45.87	44.64	45.04	42.78	240,509
Dec 07, 2023	44.74	45.07	44.39	44.63	42.39	62,097
Dec 06, 2023	45.99	46.23	45.12	45.96	43.65	929,663
Dec 05, 2023	43.54	45.40	43.50	45.22	42.95	263,392
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,348.66+1,198.93(+1.39%)

Julius Bär Gruppe AG (0QO6.IL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,348.66
+1,198.93(+1.39%)