Julius Baer Group

JBAXY
🏛️ usa →
13.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 12.93 12.97 12.81 12.88 0.1M
2024-12-30 12.83 12.95 12.82 12.95 0.1M
2024-12-27 12.94 12.97 12.90 12.95 0.1M
2024-12-26 12.81 13.07 12.81 13.07 0.1M
2024-12-24 12.54 13.04 12.54 13.01 0.0M
2024-12-23 12.81 12.89 12.73 12.88 0.3M
2024-12-20 12.73 12.90 12.72 12.85 0.2M
2024-12-19 12.71 12.84 12.67 12.77 0.3M
2024-12-18 12.94 13.01 12.65 12.73 0.1M
2024-12-17 13.09 13.10 12.99 13.02 0.1M
2024-12-16 13.14 13.19 13.12 13.15 0.1M
2024-12-13 13.31 13.31 13.20 13.23 0.1M
2024-12-12 13.20 13.35 13.19 13.20 0.1M
2024-12-11 13.38 13.44 13.34 13.42 0.1M
2024-12-10 13.46 13.46 13.29 13.35 0.1M
2024-12-09 13.49 13.49 13.32 13.40 0.1M
2024-12-06 13.36 13.41 13.27 13.31 0.1M
2024-12-05 13.13 13.26 13.13 13.21 0.1M
2024-12-04 13.04 13.08 12.99 13.04 0.0M
2024-12-03 12.96 13.05 12.95 13.01 0.1M
2024-12-02 12.96 12.96 12.84 12.94 0.1M
2024-11-29 13.18 13.21 13.11 13.19 0.0M
2024-11-27 12.91 13.00 12.89 12.94 0.1M
2024-11-26 12.89 12.89 12.78 12.84 0.1M
2024-11-25 12.94 12.96 12.83 12.87 0.1M
2024-11-22 12.49 12.57 12.49 12.55 0.1M
2024-11-21 12.46 12.55 12.46 12.50 0.1M
2024-11-20 12.01 12.04 11.91 12.04 0.1M
2024-11-19 11.76 11.88 11.69 11.83 0.1M
2024-11-18 12.00 12.04 11.86 11.98 0.1M
2024-11-15 12.11 12.20 12.11 12.16 0.1M
2024-11-14 12.11 12.20 12.04 12.05 0.1M
2024-11-13 12.12 12.14 12.03 12.08 0.2M
2024-11-12 12.34 12.34 12.17 12.24 0.2M
2024-11-11 12.54 12.63 12.49 12.54 0.1M
2024-11-08 12.64 12.67 12.57 12.66 0.1M
2024-11-07 12.80 12.83 12.70 12.78 0.1M
2024-11-06 12.61 12.70 12.59 12.68 0.0M
2024-11-05 12.42 12.60 12.42 12.57 0.1M
2024-11-04 12.49 12.59 12.47 12.51 0.1M
2024-11-01 12.43 12.49 12.37 12.37 0.1M
2024-10-31 12.23 12.23 12.01 12.16 0.1M
2024-10-30 12.53 12.54 12.38 12.38 0.0M
2024-10-29 12.53 12.55 12.44 12.53 0.1M
2024-10-28 12.48 12.72 12.46 12.64 0.1M
2024-10-25 12.46 12.49 12.43 12.47 0.0M
2024-10-24 12.51 12.53 12.37 12.42 0.1M
2024-10-23 12.48 12.53 12.43 12.48 0.0M
2024-10-22 12.64 12.68 12.57 12.60 0.0M
2024-10-21 12.74 12.75 12.65 12.70 0.1M
2024-10-18 12.68 12.76 12.66 12.71 0.1M
2024-10-17 12.58 12.67 12.54 12.57 0.1M
2024-10-16 12.32 12.43 12.29 12.40 0.1M
2024-10-15 12.29 12.35 12.16 12.17 0.1M
2024-10-14 12.42 12.53 12.42 12.49 0.1M
2024-10-11 12.41 12.53 12.41 12.51 0.1M
2024-10-10 12.48 12.50 12.39 12.45 0.1M
2024-10-09 12.42 12.54 12.41 12.51 0.8M
2024-10-08 12.17 12.20 12.08 12.15 0.9M
2024-10-07 12.16 12.29 12.16 12.26 0.2M
2024-10-04 12.05 12.11 12.00 12.11 0.0M
2024-10-03 12.04 12.05 11.95 11.99 0.1M
2024-10-02 12.06 12.19 12.06 12.17 0.2M
2024-10-01 12.19 12.19 11.91 11.97 0.1M
2024-09-30 12.04 12.05 11.93 11.97 0.0M
2024-09-27 12.16 12.22 12.11 12.17 0.1M
2024-09-26 11.88 11.98 11.86 11.97 0.1M
2024-09-25 11.56 11.57 11.51 11.51 0.0M
2024-09-24 11.48 11.54 11.45 11.53 0.1M
2024-09-23 11.35 11.39 11.27 11.34 0.0M
2024-09-20 11.44 11.44 11.36 11.41 0.1M
2024-09-19 11.75 11.81 11.73 11.75 0.0M
2024-09-18 11.67 11.72 11.57 11.60 0.0M
2024-09-17 11.57 11.63 11.51 11.54 0.0M
2024-09-16 11.10 11.14 11.06 11.12 0.2M
2024-09-13 11.09 11.12 11.01 11.02 0.1M
2024-09-12 10.85 10.92 10.81 10.92 0.1M
2024-09-11 10.95 10.97 10.85 10.97 0.1M
2024-09-10 11.00 11.03 10.91 11.00 0.1M
2024-09-09 10.95 11.03 10.95 10.96 0.1M
2024-09-06 11.00 11.01 10.90 10.91 0.1M
2024-09-05 11.17 11.17 11.06 11.13 0.2M
2024-09-04 10.98 11.08 10.98 11.04 0.1M
2024-09-03 11.26 11.26 11.05 11.07 0.1M
2024-08-30 11.61 11.68 11.56 11.66 0.1M
2024-08-29 11.72 11.72 11.65 11.69 0.1M
2024-08-28 11.75 11.83 11.72 11.76 0.1M
2024-08-27 11.82 11.85 11.79 11.82 0.0M
2024-08-26 11.83 11.85 11.79 11.83 0.1M
2024-08-23 11.59 11.85 11.59 11.80 0.0M
2024-08-22 11.75 11.77 11.56 11.56 0.1M
2024-08-21 11.65 11.66 11.56 11.63 0.1M
2024-08-20 11.57 11.62 11.57 11.61 0.1M
2024-08-19 11.64 11.70 11.61 11.65 0.2M
2024-08-16 11.58 11.68 11.57 11.68 0.3M
2024-08-15 11.50 11.54 11.46 11.52 0.2M
2024-08-14 11.27 11.34 11.26 11.33 0.1M
2024-08-13 11.00 11.12 10.99 11.09 0.0M
2024-08-12 10.90 10.97 10.87 10.96 0.2M
2024-08-09 10.83 10.92 10.81 10.90 0.2M
2024-08-08 10.73 10.81 10.70 10.79 0.1M
2024-08-07 10.91 10.92 10.71 10.73 1.2M
2024-08-06 10.62 10.83 10.62 10.77 0.5M
2024-08-05 10.68 10.88 10.64 10.76 0.1M
2024-08-02 10.76 10.92 10.76 10.86 0.3M
2024-08-01 11.00 11.00 10.74 10.78 3.5M
2024-07-31 10.91 10.99 10.81 10.92 0.2M
2024-07-30 10.68 10.80 10.68 10.75 0.2M
2024-07-29 10.77 10.79 10.68 10.72 0.5M
2024-07-26 10.77 10.92 10.65 10.73 0.2M
2024-07-25 10.76 10.80 10.63 10.68 0.1M
2024-07-24 11.65 11.72 11.60 11.60 0.0M
2024-07-23 11.61 11.71 11.61 11.67 0.2M
2024-07-22 11.64 11.66 11.55 11.63 0.1M
2024-07-19 11.43 11.49 11.43 11.47 0.1M
2024-07-18 11.76 11.76 11.55 11.58 0.0M
2024-07-17 11.39 11.60 11.39 11.59 0.1M
2024-07-16 11.51 11.63 11.51 11.61 0.0M
2024-07-15 11.63 11.66 11.57 11.57 0.0M
2024-07-12 11.54 11.66 11.54 11.57 0.0M
2024-07-11 11.69 11.75 11.66 11.67 0.0M
2024-07-10 11.34 11.40 11.31 11.40 0.1M
2024-07-09 11.33 11.37 11.29 11.36 0.0M
2024-07-08 11.48 11.50 11.31 11.35 0.1M
2024-07-05 11.59 11.64 11.47 11.64 0.1M
2024-07-03 11.52 11.62 11.47 11.54 0.1M
2024-07-02 11.23 11.33 11.19 11.33 0.1M
2024-07-01 11.32 11.41 11.20 11.25 0.1M
2024-06-28 11.04 11.16 11.02 11.16 0.1M
2024-06-27 11.28 11.28 11.24 11.26 0.0M
2024-06-26 11.26 11.33 11.26 11.32 0.1M
2024-06-25 11.36 11.45 11.33 11.45 0.1M
2024-06-24 11.41 11.49 11.40 11.44 0.1M
2024-06-21 11.31 11.36 11.24 11.31 0.1M
2024-06-20 11.45 11.54 11.43 11.52 0.1M
2024-06-18 11.72 11.74 11.66 11.70 0.1M
2024-06-17 11.52 11.54 11.41 11.52 0.1M
2024-06-14 11.31 11.32 11.21 11.31 0.1M
2024-06-13 11.46 11.47 11.37 11.47 0.1M
2024-06-12 11.67 11.77 11.60 11.65 0.2M
2024-06-11 11.34 11.40 11.29 11.34 0.7M
2024-06-10 11.29 11.41 11.29 11.38 0.0M
2024-06-07 11.45 11.45 11.34 11.41 0.0M
2024-06-06 11.19 11.60 11.18 11.52 0.1M
2024-06-05 12.06 12.15 12.05 12.15 0.1M
2024-06-04 12.08 12.13 12.03 12.11 0.0M
2024-06-03 12.08 12.16 12.05 12.12 0.1M
2024-05-31 11.90 12.03 11.88 12.03 0.1M
2024-05-30 11.84 11.92 11.82 11.87 0.1M
2024-05-29 11.72 11.75 11.68 11.68 0.2M
2024-05-28 11.86 11.86 11.76 11.81 0.1M
2024-05-24 12.10 12.24 11.73 12.01 0.1M
2024-05-23 12.17 12.25 12.09 12.13 0.1M
2024-05-22 11.79 11.90 11.76 11.88 0.1M
2024-05-21 11.77 11.86 11.75 11.84 0.1M
2024-05-20 11.98 12.03 11.88 11.98 0.0M
2024-05-17 11.91 11.97 11.90 11.94 0.4M
2024-05-16 12.02 12.07 11.98 11.98 0.5M
2024-05-15 12.00 12.10 12.00 12.10 0.4M
2024-05-14 11.87 11.95 11.87 11.93 0.4M
2024-05-13 11.94 11.94 11.73 11.85 0.5M
2024-05-10 11.76 11.92 11.74 11.92 0.2M
2024-05-09 11.75 11.75 11.53 11.60 0.1M
2024-05-08 11.49 11.57 11.49 11.51 0.1M
2024-05-07 11.66 11.72 11.60 11.62 0.1M
2024-05-06 11.52 11.57 11.52 11.55 0.1M
2024-05-03 11.43 11.50 11.42 11.46 0.1M
2024-05-02 11.19 11.19 11.08 11.17 0.2M
2024-05-01 10.65 10.84 10.61 10.83 0.0M
2024-04-30 10.76 10.85 10.70 10.70 0.1M
2024-04-29 10.75 10.88 10.73 10.77 0.2M
2024-04-26 10.88 10.88 10.65 10.67 0.2M
2024-04-25 10.47 10.59 10.45 10.54 0.1M
2024-04-24 10.64 10.64 10.51 10.55 0.1M
2024-04-23 10.77 10.79 10.71 10.76 0.1M
2024-04-22 10.47 10.61 10.47 10.55 0.2M
2024-04-19 10.55 10.62 10.55 10.56 0.1M
2024-04-18 10.51 10.61 10.50 10.50 0.2M
2024-04-17 10.48 10.53 10.41 10.47 0.2M
2024-04-16 10.39 10.48 10.33 10.40 0.2M
2024-04-15 10.74 10.79 10.59 10.64 0.1M
2024-04-12 11.20 11.27 11.14 11.22 0.1M
2024-04-11 11.31 11.33 11.21 11.32 0.2M
2024-04-10 11.38 11.39 11.23 11.30 0.2M
2024-04-09 11.76 11.77 11.60 11.68 0.1M
2024-04-08 11.58 11.66 11.54 11.63 0.2M
2024-04-05 11.43 11.56 11.43 11.55 0.2M
2024-04-04 11.72 11.77 11.61 11.63 0.3M
2024-04-03 11.44 11.56 11.44 11.53 0.1M
2024-04-02 11.49 11.53 11.44 11.48 0.1M
2024-04-01 11.84 11.84 11.44 11.45 0.2M
2024-03-28 11.50 11.55 11.44 11.55 0.2M
2024-03-27 11.55 11.55 11.46 11.52 0.2M
2024-03-26 11.51 11.59 11.49 11.49 0.2M
2024-03-25 11.47 11.54 11.43 11.43 0.2M
2024-03-22 11.50 11.54 11.46 11.49 0.1M
2024-03-21 11.40 11.52 11.38 11.49 0.1M
2024-03-20 10.98 11.20 10.98 11.19 0.1M
2024-03-19 11.09 11.19 11.09 11.12 0.2M
2024-03-18 11.20 11.20 11.13 11.16 0.0M
2024-03-15 11.42 11.46 11.23 11.31 0.1M
2024-03-14 11.53 11.56 11.45 11.47 0.1M
2024-03-13 11.59 11.67 11.57 11.59 0.0M
2024-03-12 11.47 11.59 11.46 11.59 0.1M
2024-03-11 11.38 11.49 11.36 11.49 0.2M
2024-03-08 11.38 11.48 11.35 11.39 0.1M
2024-03-07 10.99 11.03 10.95 11.03 0.0M
2024-03-06 10.90 10.91 10.81 10.84 0.3M
2024-03-05 10.66 10.77 10.66 10.71 0.1M
2024-03-04 10.75 10.83 10.75 10.79 0.1M
2024-03-01 10.64 10.82 10.64 10.82 0.1M
2024-02-29 10.71 10.74 10.63 10.65 0.2M
2024-02-28 10.44 10.58 10.44 10.54 0.1M
2024-02-27 10.65 10.65 10.59 10.62 0.2M
2024-02-26 10.61 10.67 10.55 10.60 0.4M
2024-02-23 10.72 10.77 10.65 10.70 0.3M
2024-02-22 10.88 10.93 10.81 10.84 0.2M
2024-02-21 10.79 10.94 10.79 10.91 0.8M
2024-02-20 10.94 10.95 10.87 10.89 0.2M
2024-02-16 11.13 11.22 11.13 11.15 0.1M
2024-02-15 11.14 11.21 11.12 11.20 0.1M
2024-02-14 10.58 10.69 10.54 10.67 0.1M
2024-02-13 10.38 10.42 10.30 10.34 0.2M
2024-02-12 10.69 10.76 10.68 10.73 0.1M
2024-02-09 10.69 10.69 10.49 10.61 0.2M
2024-02-08 10.55 10.63 10.51 10.57 0.3M
2024-02-07 10.47 10.51 10.40 10.48 0.1M
2024-02-06 10.51 10.55 10.42 10.47 0.1M
2024-02-05 11.03 11.07 10.96 11.02 0.2M
2024-02-02 11.14 11.17 11.08 11.13 0.1M
2024-02-01 11.43 11.47 11.04 11.14 0.1M
2024-01-31 11.02 11.05 10.81 10.81 0.1M
2024-01-30 11.02 11.06 10.95 11.03 0.1M
2024-01-29 10.81 10.96 10.81 10.96 0.1M
2024-01-26 11.06 11.08 10.95 10.98 0.2M
2024-01-25 10.54 10.62 10.51 10.59 0.1M
2024-01-24 10.63 10.66 10.57 10.58 0.1M
2024-01-23 10.53 10.55 10.46 10.53 0.1M
2024-01-22 10.64 10.69 10.61 10.62 0.4M
2024-01-19 10.55 10.64 10.51 10.59 0.6M
2024-01-18 10.62 10.64 10.52 10.64 0.7M
2024-01-17 10.38 10.44 10.35 10.44 0.1M
2024-01-16 10.81 10.88 10.75 10.82 0.4M
2024-01-12 11.12 11.17 11.06 11.13 0.2M
2024-01-11 11.07 11.12 10.96 11.12 0.6M
2024-01-10 11.02 11.08 10.96 11.08 0.7M
2024-01-09 11.05 11.07 10.95 10.99 0.2M
2024-01-08 11.20 11.34 11.20 11.34 0.6M
2024-01-05 11.19 11.31 11.17 11.19 0.1M
2024-01-04 11.23 11.34 11.22 11.23 0.7M
2024-01-03 10.94 11.06 10.90 11.04 0.4M
2024-01-02 11.10 11.20 11.05 11.06 0.2M