SIX · BAER · stock
Julius Bär Gruppe AG (BAER) stock price history
Every SIX trading session of Julius Bär Gruppe AG from Apr 3, 1995 to Nov 13, 2026: 7,946 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAER adjusted close, 1995 to 2026
- CHF 103.19
- All time high, 2007
- CHF 78.22
- 52 week high, CHF 52.03 low
- 7,946
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
BAER key facts
- Julius Bär Gruppe AG (BAER) closed at CHF 71.18 on Nov 13, 2026 on SIX.
- BAER's all time high close is CHF 103.19, set on Apr 25, 2007; its all time low close is CHF 6.77 on Apr 20, 1995.
- BAER's 52 week range is CHF 52.03 to CHF 78.22.
- BAER returned +25.6% over the year to Nov 13, 2026 and +36.5% over five years.
- Over ten years BAER returned +142%, +9.2% a year compounded.
- BAER's deepest drawdown was -88.2% from Apr 25, 2007 to Mar 9, 2009.
- DataCedar holds 7,946 daily sessions of BAER history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAER price chart, 1995 to 2026
BAER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -5.0% |
| 6 months | +4.8% |
| Year to date | +19.0% |
| 1 year | +25.6% |
| 3 years | +56.7% |
| 5 years | +36.5% |
| 10 years | +142.2% |
| Since Apr 3, 1995 | +919.7% |
| Compound annual growth, 31.6 years | +7.6% |
BAER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 103.19 on Apr 25, 2007
- All time low close
- CHF 6.77 on Apr 20, 1995
- 52 week high
- CHF 78.22 on Sep 30, 2026
- 52 week low
- CHF 52.03 on Mar 23, 2026
- Deepest drawdown
- -88.2% from Apr 25, 2007 to Mar 9, 2009, not yet recovered
- Best single session
- +105.3% on Apr 25, 2007
- Worst single session
- -50.3% on Apr 26, 2007
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1995
- 10.2×
- Best calendar year
- 1997, +93%
- Worst calendar year
- 2008, -57%
BAER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 60.18 | CHF 78.22 | CHF 52.03 | CHF 71.18 | +19.0% | 107.8M | 216 |
| 2025 | CHF 54.00 | CHF 60.35 | CHF 41.30 | CHF 59.79 | +12.3% | 142.2M | 249 |
| 2024 | CHF 41.15 | CHF 54.33 | CHF 38.44 | CHF 53.24 | +31.0% | 144.7M | 250 |
| 2023 | CHF 45.12 | CHF 55.75 | CHF 37.03 | CHF 40.63 | -8.8% | 141.2M | 251 |
| 2022 | CHF 48.25 | CHF 50.58 | CHF 33.84 | CHF 44.54 | -7.2% | 141.8M | 254 |
| 2021 | CHF 39.24 | CHF 52.95 | CHF 38.92 | CHF 47.99 | +23.5% | 130.7M | 254 |
| 2020 | CHF 36.84 | CHF 40.37 | CHF 17.86 | CHF 38.86 | +6.0% | 283.2M | 251 |
| 2019 | CHF 24.70 | CHF 37.22 | CHF 24.49 | CHF 36.67 | +47.6% | 280.1M | 249 |
| 2018 | CHF 41.50 | CHF 45.31 | CHF 23.83 | CHF 24.85 | -39.8% | 251.5M | 249 |
| 2017 | CHF 31.82 | CHF 42.40 | CHF 31.21 | CHF 41.30 | +31.8% | 208.9M | 250 |
| 2016 | CHF 32.35 | CHF 32.75 | CHF 24.41 | CHF 31.34 | -4.5% | 201.6M | 251 |
| 2015 | CHF 30.21 | CHF 36.80 | CHF 22.35 | CHF 32.83 | +8.3% | 196.5M | 250 |
| 2014 | CHF 27.87 | CHF 30.44 | CHF 23.60 | CHF 30.31 | +8.5% | 179.7M | 248 |
| 2013 | CHF 20.93 | CHF 29.43 | CHF 20.27 | CHF 27.93 | +34.7% | 160.8M | 247 |
| 2012 | CHF 23.02 | CHF 24.17 | CHF 18.82 | CHF 20.73 | -7.4% | 161.4M | 250 |
| 2011 | CHF 26.29 | CHF 27.11 | CHF 16.06 | CHF 22.38 | -14.9% | 206.1M | 254 |
| 2010 | CHF 21.66 | CHF 26.77 | CHF 18.01 | CHF 26.29 | +21.6% | 251.1M | 254 |
| 2009 | CHF 24.64 | CHF 35.02 | CHF 11.73 | CHF 21.61 | -9.0% | 356M | 252 |
| 2008 | CHF 55.60 | CHF 55.60 | CHF 19.58 | CHF 23.75 | -57.3% | 447.3M | 253 |
| 2007 | CHF 40.54 | CHF 103.84 | CHF 40.43 | CHF 55.60 | +39.5% | 344.2M | 250 |
| 2006 | CHF 27.65 | CHF 40.75 | CHF 27.39 | CHF 39.86 | +44.1% | 263.2M | 256 |
| 2005 | CHF 20.32 | CHF 32.23 | CHF 20.30 | CHF 27.65 | +36.0% | 216.7M | 256 |
| 2004 | CHF 24.77 | CHF 28.84 | CHF 18.76 | CHF 20.33 | -17.9% | 105.7M | 259 |
| 2003 | CHF 17.82 | CHF 27.15 | CHF 10.51 | CHF 24.77 | +39.0% | 116.4M | 260 |
| 2002 | CHF 33.27 | CHF 36.59 | CHF 14.91 | CHF 17.82 | -46.4% | 87.2M | 257 |
| 2001 | CHF 52.25 | CHF 52.66 | CHF 21.00 | CHF 33.27 | -36.3% | 101.4M | 259 |
| 2000 | CHF 28.34 | CHF 54.96 | CHF 25.92 | CHF 52.25 | +84.4% | 82.2M | 252 |
| 1999 | CHF 26.89 | CHF 30.22 | CHF 24.27 | CHF 28.34 | +5.4% | 60.7M | 251 |
| 1998 | CHF 15.96 | CHF 32.69 | CHF 14.96 | CHF 26.89 | +68.5% | 91.1M | 255 |
| 1997 | CHF 8.26 | CHF 16.02 | CHF 8.14 | CHF 15.96 | +93.2% | 84M | 253 |
| 1996 | CHF 7.57 | CHF 8.39 | CHF 7.13 | CHF 8.26 | +9.2% | 25.5M | 226 |
| 1995 | CHF 6.98 | CHF 8.66 | CHF 6.77 | CHF 7.57 | n/a | 4M | 180 |
BAER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 71.18 | +3.2% |
| October 2026 | CHF 69.00 | -7.1% |
| September 2026 | CHF 74.28 | -1.2% |
| August 2026 | CHF 75.22 | +6.1% |
| July 2026 | CHF 70.88 | +1.5% |
| June 2026 | CHF 69.80 | +9.0% |
| May 2026 | CHF 64.02 | -0.1% |
| April 2026 | CHF 64.10 | +15.0% |
| March 2026 | CHF 55.73 | -11.3% |
| February 2026 | CHF 62.86 | +1.5% |
| January 2026 | CHF 61.92 | +3.6% |
| December 2025 | CHF 59.79 | +8.7% |
About the BAER data
Daily bars. 7,946 sessions from Apr 3, 1995 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3ABAER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
BAER share price history
