Advertisement
U.S. markets open in 7 hours 57 minutes

UBS Group AG (UBS)

NYSE - NYSE Delayed Price. Currency in USD
31.55-0.38 (-1.19%)
At close: 04:00PM EDT
31.58 +0.03 (+0.08%)
After hours: 07:52PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202431.6831.7131.5231.5531.552,039,100
Mar 15, 202431.6632.1331.5731.9331.933,576,900
Mar 14, 202431.5931.6731.2331.3131.313,061,300
Mar 13, 202431.5931.8931.5831.7331.732,207,900
Mar 12, 202431.2731.6631.1431.6531.653,218,700
Mar 11, 202430.7531.0530.6331.0431.043,349,700
Mar 08, 202430.9131.1930.6930.8530.855,569,800
Mar 07, 202429.7029.8829.5929.8129.814,522,700
Mar 06, 202429.4529.4529.0129.1429.145,675,600
Mar 05, 202428.7429.0428.7228.8228.822,468,600
Mar 04, 202428.6528.9428.6528.7028.702,640,200
Mar 01, 202428.7929.0028.5728.9528.952,373,800
Feb 29, 202428.8628.9528.3828.4528.455,955,700
Feb 28, 202428.5528.6628.5028.5028.501,272,100
Feb 27, 202428.5028.6928.4428.5728.571,953,600
Feb 26, 202428.4328.5528.2028.3528.351,707,600
Feb 23, 202428.1428.1827.9928.0528.051,818,800
Feb 22, 202427.9828.1727.9028.0628.063,390,600
Feb 21, 202427.6827.9027.6127.8227.821,643,000
Feb 20, 202427.7127.8527.6727.7927.792,005,000
Feb 16, 202427.7527.8827.6427.6627.661,801,200
Feb 15, 202427.6627.9227.6627.8727.873,213,200
Feb 14, 202427.4127.5127.2927.4727.472,270,700
Feb 13, 202427.2527.2726.8927.0527.053,737,600
Feb 12, 202427.8328.1327.8327.9227.922,169,700
Feb 09, 202427.7127.9027.5827.9027.902,593,800
Feb 08, 202427.9928.0827.5727.7927.793,370,000
Feb 07, 202427.8227.9327.3327.7627.766,342,600
Feb 06, 202428.3728.4528.0128.1528.156,384,900
Feb 05, 202429.5429.8829.3029.7929.792,567,900
Feb 02, 202429.4729.9129.4729.8429.841,995,800
Feb 01, 202429.4529.5829.0629.5129.513,032,800
Jan 31, 202430.3330.4929.9029.9129.912,031,600
Jan 30, 202430.0730.2629.9030.2330.232,373,700
Jan 29, 202429.7329.9729.6329.9729.972,555,900
Jan 26, 202429.8629.9229.7429.8729.872,364,300
Jan 25, 202429.7729.7729.5329.6929.692,402,700
Jan 24, 202429.5629.6729.4429.5029.502,800,500
Jan 23, 202428.9829.0428.7628.9328.932,707,300
Jan 22, 202429.1929.2729.0729.1129.112,383,600
Jan 19, 202428.8529.0328.5229.0229.023,659,900
Jan 18, 202429.4129.4729.1529.3629.362,312,100
Jan 17, 202428.8929.2328.8629.1429.142,131,200
Jan 16, 202429.3029.5329.1829.4729.471,744,200
Jan 12, 202429.8129.9229.5929.8029.801,913,700
Jan 11, 202429.8629.9229.1529.4929.493,264,200
Jan 10, 202430.0230.0329.8029.9229.922,910,000
Jan 09, 202429.9730.0729.7129.7229.722,571,800
Jan 08, 202430.1730.3530.0730.3530.353,188,900
Jan 05, 202429.8430.2029.8029.9229.923,282,000
Jan 04, 202429.5129.9429.4929.5729.573,917,800
Jan 03, 202429.4929.5429.0729.3029.306,129,300
Jan 02, 202430.6030.6230.3830.4030.403,973,900
Dec 29, 202330.9831.2730.8030.9030.905,932,500
Dec 28, 202331.0931.2430.7930.9130.915,504,900
Dec 27, 202330.9431.4030.9231.1931.194,925,300
Dec 26, 202330.7931.1530.7931.0431.044,223,600
Dec 22, 202330.7631.1330.7330.8930.894,259,000
Dec 21, 202330.7430.8330.4530.6730.674,531,200
Dec 20, 202330.5030.8530.2830.3330.337,621,100
Dec 19, 202330.1430.9330.0030.7130.7112,476,100
Dec 18, 202329.3529.3729.1029.2029.203,511,600
Dec 15, 202329.5829.7429.2229.2829.286,873,800
Dec 14, 202329.7530.2029.6429.7529.755,712,900
Dec 13, 202328.6929.0728.4428.9628.962,389,300
Dec 12, 202328.4628.5928.4228.5528.552,755,100
Dec 11, 202328.4828.5828.3928.4828.482,073,200
Dec 08, 202328.3028.5428.2028.5128.512,540,400
Dec 07, 202327.9128.1827.8928.1728.171,764,900
Dec 06, 202328.5228.5727.7927.8327.833,598,500
Dec 05, 202327.7827.8527.4627.7227.723,299,000
Dec 04, 202328.1228.5028.1228.4228.422,597,200
Dec 01, 202328.3328.7428.2828.6828.683,289,600
Nov 30, 202328.0828.4527.9028.2528.256,111,200
Nov 29, 202326.8827.5026.8527.3527.353,678,700
Nov 28, 202326.3126.4426.2426.3026.302,041,300
Nov 27, 202326.1526.2326.0526.1826.181,315,400
Nov 24, 202326.4226.4926.3226.3326.331,307,700
Nov 22, 202326.0926.1425.9826.0926.091,574,100
Nov 21, 202326.0926.1725.9425.9425.941,532,500
Nov 20, 202326.1826.3426.1426.2126.211,768,200
Nov 17, 202325.8926.2525.8626.1926.192,803,600
Nov 16, 202325.3525.4525.2625.4425.442,111,300
Nov 15, 202325.3325.5725.2425.4625.463,994,000
Nov 14, 202324.4024.9624.3824.8924.893,016,600
Nov 13, 202324.1224.3024.0724.1124.111,968,200
Nov 10, 202324.4424.5524.2324.5424.541,334,700
Nov 09, 202324.7824.8924.5024.5124.512,270,800
Nov 08, 202324.7625.0224.7524.7824.782,634,700
Nov 07, 202324.9825.2824.6524.9224.923,768,200
Nov 06, 202324.4724.5024.2924.3524.352,417,300
Nov 03, 202324.2824.5724.2824.4724.473,344,100
Nov 02, 202324.1324.3324.0924.3024.303,221,200
Nov 01, 202323.7824.1123.7424.0324.033,127,300
Oct 31, 202323.3523.4823.2323.4623.463,011,800
Oct 30, 202323.5523.7423.5223.7123.711,913,700
Oct 27, 202323.6623.6923.2823.3623.362,178,200
Oct 26, 202323.7123.8523.5523.6023.602,632,800
Oct 25, 202323.8624.0023.6723.7923.791,870,200
Oct 24, 202323.6223.8423.5623.8323.832,630,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...