UBS - UBS Group AG

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201717.3317.3317.2217.2317.23704,459
Oct 16, 201717.2217.3117.1817.2817.281,304,000
Oct 13, 201717.3217.4017.2617.2817.282,551,600
Oct 12, 201717.1517.2617.1117.1817.181,568,400
Oct 11, 201717.1517.1717.1117.1617.16864,900
Oct 10, 201717.1017.2517.0817.2117.211,126,900
Oct 09, 201717.1017.1116.9917.0317.03897,000
Oct 06, 201717.1317.1417.0517.1117.111,425,800
Oct 05, 201717.0617.2317.0417.1717.171,249,700
Oct 04, 201717.0717.1316.9416.9516.952,186,000
Oct 03, 201717.1217.2117.1117.1917.191,391,300
Oct 02, 201717.0817.1617.0117.1217.121,555,600
Sep 29, 201716.9217.1516.9117.1517.151,155,800
Sep 28, 201716.8917.0016.8816.9816.98915,400
Sep 27, 201716.9416.9716.8216.9316.931,356,200
Sep 26, 201716.7616.7816.6616.6816.68998,000
Sep 25, 201716.8316.8916.7216.7816.781,436,400
Sep 22, 201716.8916.9816.8816.9816.98974,600
Sep 21, 201716.9517.0116.9316.9616.961,132,600
Sep 20, 201716.9116.9216.8116.8916.891,361,600
Sep 19, 201716.9117.0016.9116.9416.94983,800
Sep 18, 201716.7716.8516.7716.8116.811,100,800
Sep 15, 201716.7016.7316.6516.7016.701,227,700
Sep 14, 201716.6816.7116.6016.6316.631,879,500
Sep 13, 201716.7316.7916.6116.6616.662,069,800
Sep 12, 201716.7416.8116.6916.7116.713,622,500
Sep 11, 201716.5416.6116.4616.4816.482,412,200
Sep 08, 201716.4816.5216.3816.4016.401,755,900
Sep 07, 201716.3816.4116.2116.2516.253,025,100
Sep 06, 201716.2316.3616.2316.3116.311,728,300
Sep 05, 201716.3016.3316.0716.1616.163,019,900
Sep 01, 201716.4516.5016.4016.4216.422,773,000
Aug 31, 201716.3816.4816.3516.4416.443,857,900
Aug 30, 201716.5616.5716.4716.5116.511,733,400
Aug 29, 201716.4916.6316.4716.5516.551,353,400
Aug 28, 201716.8116.8116.6916.7016.701,068,500
Aug 25, 201716.7516.8616.7416.8116.811,057,000
Aug 24, 201716.7116.7616.6716.6916.691,078,900
Aug 23, 201716.5516.7016.5216.6516.651,618,000
Aug 22, 201716.6216.7516.6216.7516.751,244,700
Aug 21, 201716.6916.7816.6616.7616.761,095,300
Aug 18, 201716.8016.9016.7816.8316.831,612,700
Aug 17, 201716.9216.9816.7416.7516.751,202,000
Aug 16, 201717.1417.1617.0317.0817.081,018,900
Aug 15, 201717.1617.1817.0617.1017.10910,200
Aug 14, 201717.1117.1817.1117.1217.121,361,800
Aug 11, 201717.0617.1216.9917.0517.051,157,400
Aug 10, 201717.2817.3017.0417.0517.051,510,500
Aug 09, 201717.1717.3217.1317.3117.311,269,000
Aug 08, 201717.3817.4117.1917.2317.231,728,200
Aug 07, 201717.3517.5117.3217.4817.481,315,800
Aug 04, 201717.5017.6017.4617.5317.531,425,500
Aug 03, 201717.4317.5317.4017.4617.461,009,300
Aug 02, 201717.4317.5317.4117.4917.49918,000
Aug 01, 201717.5317.6617.5317.5817.58964,800
Jul 31, 201717.4017.4617.2817.4317.431,912,700
Jul 28, 201717.3717.5717.2917.5217.522,344,300
Jul 27, 201718.0418.0717.9217.9817.981,672,200
Jul 26, 201718.1318.2118.0218.1118.111,971,000
Jul 25, 201718.2718.3118.1518.1818.182,111,400
Jul 24, 201717.9718.0817.8818.0618.061,838,600
Jul 21, 201717.6817.6917.5617.6617.661,147,900
Jul 20, 201717.8117.8917.7817.8017.801,629,100
Jul 19, 201717.7217.8417.7017.7717.771,484,700
Jul 18, 201717.6017.6517.5217.6517.651,438,500
Jul 17, 201717.4717.5517.4617.4917.491,098,500
Jul 14, 201717.3917.6017.3517.5617.561,320,200
Jul 13, 201717.5017.5417.4217.5117.511,298,300
Jul 12, 201717.4617.4917.3517.4617.461,396,000
Jul 11, 201717.5417.5717.3917.5117.511,349,300
Jul 10, 201717.4617.6117.4417.5617.561,278,100
Jul 07, 201717.4117.5717.3717.5517.552,123,700
Jul 06, 201717.2517.4217.1917.3117.311,951,000
Jul 05, 201717.2417.3917.1417.3617.362,089,200
Jul 03, 201717.4017.4817.3217.3217.321,546,900
Jun 30, 201717.1817.1816.9116.9816.981,800,800
Jun 29, 201717.2817.3016.9917.1117.113,085,100
Jun 28, 201716.8017.0816.7817.0517.052,879,300
Jun 27, 201716.5316.6716.5116.5916.592,983,100
Jun 26, 201716.2316.3016.1716.2416.241,988,000
Jun 23, 201716.0916.1616.0116.0616.061,554,300
Jun 22, 201716.1016.2116.0616.1416.142,927,600
Jun 21, 201716.0616.1715.9816.1316.132,491,500
Jun 20, 201716.2316.2515.9916.0216.021,440,500
Jun 19, 201716.2616.3416.2316.2916.291,472,700
Jun 16, 201716.1316.2416.0516.2316.232,726,500
Jun 15, 201715.9316.0515.9216.0016.002,567,400
Jun 14, 201716.2616.2616.0216.1816.183,118,900
Jun 13, 201716.2316.3516.2216.3216.322,930,500
Jun 12, 201715.9716.0315.9215.9615.962,337,700
Jun 09, 201715.8316.0615.7916.0416.043,280,700
Jun 08, 201715.7915.9015.7715.8615.862,580,500
Jun 07, 201716.1016.1816.0216.0716.071,737,100
Jun 06, 201715.9716.0415.9115.9815.981,661,600
Jun 05, 201716.0016.0615.9315.9515.951,391,600
Jun 02, 201715.9916.1315.9216.0716.072,222,700
Jun 01, 201716.0116.1215.9716.1016.102,170,700
May 31, 201716.0716.0715.8615.8915.892,149,000
May 30, 201716.0316.1016.0016.0016.001,619,600
May 26, 201716.1616.2816.1516.2216.221,763,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...