STOCK FUTURES MARK TIME AS FOCUS TURNS TO INFLATION DATA

GameStop shares jump after retailer says it raked in US$1 billion from a recent share sale

Julius Bär Gruppe AG (0QO6.L)

LSE - LSE Delayed Price. Currency in CHF

Add to watchlist

45.21

+0.25

(+0.56%)

As of 06:20PM BST. Market open.

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	55.53	56.48	55.18	55.74	55.74	26,344
May 23, 2024	52.84	56.20	52.18	55.49	55.49	21,060
May 22, 2024	53.89	54.50	53.60	54.10	54.10	65,649
May 21, 2024	53.81	54.76	53.52	53.87	53.87	185,648
May 20, 2024	-	-	-	-	-	-
May 17, 2024	54.54	54.86	54.22	54.48	54.48	77,398
May 16, 2024	54.88	55.18	54.32	54.64	54.64	10,283
May 15, 2024	54.14	54.74	53.20	54.72	54.72	10,990
May 14, 2024	53.51	54.26	53.16	54.13	54.13	8,997
May 13, 2024	54.04	54.46	52.96	54.24	54.24	139,726
May 10, 2024	53.03	54.08	52.94	53.36	53.36	44,185
May 09, 2024	-	-	-	-	-	-
May 08, 2024	53.20	53.26	52.02	52.52	52.52	294,824
May 07, 2024	52.86	53.46	52.70	52.92	52.92	6,567
May 03, 2024	51.70	52.76	50.46	51.69	51.69	109,144
May 02, 2024	50.67	51.66	48.21	50.98	50.98	155,783
May 01, 2024	49.61	49.61	49.61	49.61	49.61	489
Apr 30, 2024	49.53	50.22	48.84	49.72	49.72	23,687
Apr 29, 2024	49.41	49.80	49.21	49.60	49.60	4,793
Apr 26, 2024	48.69	49.16	48.55	48.82	48.82	80,884
Apr 25, 2024	48.38	48.79	48.04	48.22	48.22	179,930
Apr 24, 2024	49.36	49.60	48.30	48.50	48.50	50,282
Apr 23, 2024	48.63	49.24	48.54	49.24	49.24	146,836
Apr 22, 2024	48.92	49.18	47.79	48.21	48.21	278,158
Apr 19, 2024	47.81	48.49	47.48	48.25	48.25	753,133
Apr 18, 2024	48.12	48.61	48.00	48.40	48.40	290,027
Apr 17, 2024	47.56	48.05	47.27	47.84	47.84	959,376
Apr 16, 2024	48.04	49.24	47.13	47.75	47.75	1,183,586
Apr 15, 2024	49.35	51.40	48.43	48.89	48.89	202,566
Apr 15, 2024	2.6 Dividend
Apr 12, 2024	51.28	52.40	50.94	51.37	48.77	225,362
Apr 11, 2024	51.46	52.00	50.80	51.21	48.62	164,655
Apr 10, 2024	52.94	53.28	51.40	52.68	50.01	164,892
Apr 09, 2024	52.94	54.28	51.98	53.58	50.87	219,979
Apr 08, 2024	52.13	52.88	52.12	52.86	50.18	1,509,919
Apr 05, 2024	52.35	52.44	52.00	52.15	49.51	402,164
Apr 04, 2024	52.82	53.33	52.78	53.24	50.54	295,595
Apr 03, 2024	52.37	52.75	51.52	52.07	49.43	242,631
Apr 02, 2024	52.33	52.98	51.76	52.80	50.13	495,451
Mar 28, 2024	52.29	52.48	52.00	52.07	49.44	171,475
Mar 27, 2024	52.40	52.64	51.80	52.16	49.52	94,478
Mar 26, 2024	51.70	52.44	51.64	52.30	49.65	103,279
Mar 25, 2024	51.92	52.20	51.48	51.78	49.16	271,040
Mar 22, 2024	51.63	52.32	51.54	51.80	49.18	148,175
Mar 21, 2024	50.71	52.08	50.40	51.72	49.10	271,669
Mar 20, 2024	49.57	50.00	49.14	49.27	46.78	219,940
Mar 19, 2024	49.53	50.08	49.26	49.64	47.13	767,345
Mar 18, 2024	50.02	50.44	49.33	49.78	47.26	161,737
Mar 15, 2024	51.08	51.42	50.11	50.22	47.68	22,333
Mar 14, 2024	51.01	51.56	50.80	50.90	48.32	75,646
Mar 13, 2024	51.10	51.56	50.72	51.23	48.64	333,555
Mar 12, 2024	50.56	51.10	50.16	50.40	47.85	512,408
Mar 11, 2024	49.74	50.60	49.47	50.46	47.91	1,172,077
Mar 08, 2024	48.85	50.56	48.77	50.30	47.75	524,013
Mar 07, 2024	48.02	48.75	47.74	48.55	46.09	682,098
Mar 06, 2024	47.69	48.43	47.76	48.24	45.80	41,647
Mar 05, 2024	47.53	48.27	47.36	47.61	45.20	86,980
Mar 04, 2024	47.68	49.60	47.60	47.98	45.55	114,942
Mar 01, 2024	47.35	47.94	46.99	47.58	45.17	296,566
Feb 29, 2024	46.81	47.49	46.83	47.28	44.88	720,575
Feb 28, 2024	46.82	47.19	46.00	46.66	44.30	668,999
Feb 27, 2024	46.86	47.04	46.60	46.92	44.55	263,243
Feb 26, 2024	47.26	47.48	46.72	46.75	44.38	182,101
Feb 23, 2024	47.65	47.68	46.87	47.30	44.91	172,853
Feb 22, 2024	48.56	48.90	47.84	47.86	45.43	73,742
Feb 21, 2024	48.10	48.35	47.70	48.11	45.67	919,647
Feb 20, 2024	48.61	48.60	47.63	48.25	45.81	73,299
Feb 19, 2024	48.88	49.72	48.05	48.77	46.30	199,714
Feb 16, 2024	49.72	50.12	49.00	49.42	46.92	102,858
Feb 15, 2024	47.81	49.50	47.70	49.18	46.69	116,363
Feb 14, 2024	46.07	47.47	46.00	47.34	44.95	112,849
Feb 13, 2024	47.13	47.15	45.89	46.30	43.95	534,103
Feb 12, 2024	46.72	47.21	46.17	46.88	44.51	123,376
Feb 09, 2024	46.54	47.24	46.15	46.45	44.10	847,255
Feb 08, 2024	46.05	46.52	45.59	46.39	44.04	378,351
Feb 07, 2024	45.90	46.42	45.52	45.84	43.52	13,542
Feb 06, 2024	48.01	47.97	45.65	46.22	43.89	584,094
Feb 05, 2024	48.26	48.96	47.87	48.32	45.88	167,140
Feb 02, 2024	48.56	49.57	47.43	48.81	46.34	168,837
Feb 01, 2024	49.33	51.90	47.01	47.72	45.30	529,697
Jan 31, 2024	47.83	48.13	45.91	47.92	45.50	476,785
Jan 30, 2024	47.23	47.80	46.96	47.80	45.38	116,226
Jan 29, 2024	47.07	48.05	45.51	47.26	44.87	164,918
Jan 26, 2024	46.45	47.99	45.83	47.76	45.34	265,881
Jan 25, 2024	45.88	46.11	45.57	45.98	43.65	114,925
Jan 24, 2024	46.20	46.56	45.87	46.11	43.78	175,220
Jan 23, 2024	46.74	46.78	45.90	46.05	43.72	232,884
Jan 22, 2024	46.71	46.88	45.71	46.52	44.17	164,886
Jan 19, 2024	46.63	46.67	45.98	45.99	43.66	301,248
Jan 18, 2024	45.53	46.41	45.16	46.02	43.69	181,233
Jan 17, 2024	46.00	46.02	44.64	45.29	43.00	571,774
Jan 16, 2024	46.90	47.44	46.30	46.73	44.36	215,839
Jan 15, 2024	47.72	47.85	47.12	47.44	45.04	260,574
Jan 12, 2024	47.51	47.72	47.11	47.47	45.06	127,678
Jan 11, 2024	47.64	47.90	46.91	47.30	44.90	132,774
Jan 10, 2024	46.38	47.27	45.91	47.14	44.75	219,903
Jan 09, 2024	47.91	47.93	46.84	46.98	44.60	219,832
Jan 08, 2024	47.81	48.05	47.32	47.94	45.51	176,472
Jan 05, 2024	47.65	48.03	47.06	47.65	45.24	220,310
Jan 04, 2024	47.08	48.23	47.17	48.23	45.79	150,256
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,373.38+52.51(+0.24%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7342+0.0006(+0.08%)

CRUDE OIL78.85+1.13(+1.45%)

Bitcoin CAD92,830.34-1,127.54(-1.20%)

STOCK FUTURES MARK TIME AS FOCUS TURNS TO INFLATION DATA

Julius Bär Gruppe AG (0QO6.L)

S&P/TSX
22,373.38
+52.51(+0.24%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7342
+0.0006(+0.08%)

CRUDE OIL
78.85
+1.13(+1.45%)

Bitcoin CAD
92,830.34
-1,127.54(-1.20%)