Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.35 23.48 23.23 23.46 3,011,822 -0.25(-1.05%)
Oct 30, 2023 23.55 23.74 23.52 23.71 1,913,709 +0.35(+1.50%)
Oct 27, 2023 23.66 23.69 23.28 23.36 2,178,216 -0.24(-1.02%)
Oct 26, 2023 23.71 23.86 23.55 23.60 2,632,789 -0.19(-0.80%)
Oct 25, 2023 23.86 24.00 23.66 23.79 1,870,187 -0.04(-0.17%)
Oct 24, 2023 23.62 23.84 23.55 23.83 2,630,084 +0.19(+0.80%)
Oct 23, 2023 23.63 23.91 23.55 23.64 2,003,554 -0.08(-0.34%)
Oct 20, 2023 23.87 23.96 23.60 23.72 2,992,562 -0.33(-1.37%)
Oct 19, 2023 24.16 24.39 24.01 24.05 3,293,513 -0.34(-1.39%)
Oct 18, 2023 24.76 24.79 24.32 24.39 3,945,993 -0.68(-2.71%)
Oct 17, 2023 24.72 25.21 24.72 25.07 2,900,076 +0.15(+0.60%)
Oct 16, 2023 24.76 25.00 24.71 24.92 2,462,405 +0.61(+2.51%)
Oct 13, 2023 24.48 24.61 24.22 24.31 3,270,338 -0.48(-1.94%)
Oct 12, 2023 25.01 25.03 24.63 24.79 2,666,223 -0.44(-1.74%)
Oct 11, 2023 25.13 25.30 25.05 25.23 2,906,436 +0.52(+2.10%)
Oct 10, 2023 24.72 24.87 24.67 24.71 2,611,454 +0.09(+0.37%)
Oct 09, 2023 24.37 24.63 24.27 24.62 2,761,664 +0.03(+0.12%)
Oct 06, 2023 24.28 24.68 24.11 24.59 4,454,530 +0.51(+2.12%)
Oct 05, 2023 23.87 24.12 23.87 24.08 2,427,195 +0.13(+0.54%)
Oct 04, 2023 24.00 24.02 23.75 23.95 2,689,057 +0.10(+0.42%)
Oct 03, 2023 23.98 24.06 23.71 23.85 4,418,891 -0.51(-2.09%)
Oct 02, 2023 24.59 24.68 24.27 24.36 3,140,738 -0.29(-1.18%)
Sep 29, 2023 24.92 24.94 24.57 24.65 2,676,734 -0.05(-0.20%)
Sep 28, 2023 24.44 24.84 24.38 24.70 2,828,056 +0.36(+1.48%)
Sep 27, 2023 24.23 24.36 24.03 24.34 6,756,256 -0.73(-2.91%)
Sep 26, 2023 25.04 25.27 25.00 25.07 3,063,705 -0.30(-1.18%)
Sep 25, 2023 25.24 25.38 25.27 25.37 1,984,451 +0.02(+0.08%)
Sep 22, 2023 25.57 25.61 25.32 25.35 2,207,351 -0.31(-1.21%)
Sep 21, 2023 25.80 25.88 25.64 25.66 2,784,894 -0.52(-1.99%)
Sep 20, 2023 26.35 26.57 26.16 26.18 2,922,445 +0.12(+0.46%)
Sep 19, 2023 25.99 26.11 25.96 26.06 2,638,013 +0.09(+0.35%)
Sep 18, 2023 26.01 26.11 25.89 25.97 2,390,049 -0.05(-0.19%)
Sep 15, 2023 26.04 26.34 25.94 26.02 4,416,790 -0.17(-0.65%)
Sep 14, 2023 26.22 26.32 26.14 26.19 2,677,365 +0.20(+0.77%)
Sep 13, 2023 26.09 26.25 25.90 25.99 3,077,392 +0.20(+0.78%)
Sep 12, 2023 25.62 25.95 25.56 25.79 3,087,515 +0.17(+0.66%)
Sep 11, 2023 25.71 25.86 25.55 25.62 3,446,561 +0.12(+0.47%)
Sep 08, 2023 25.37 25.59 25.22 25.50 3,050,201 -0.24(-0.93%)
Sep 07, 2023 25.62 25.77 25.53 25.74 3,332,633 -0.07(-0.27%)
Sep 06, 2023 25.96 26.10 25.70 25.81 4,103,895 -0.59(-2.23%)
Sep 05, 2023 26.69 26.74 26.39 26.40 4,005,397 +0.06(+0.23%)
Sep 01, 2023 26.33 26.64 26.32 26.34 4,696,162 -0.37(-1.39%)
Aug 31, 2023 26.60 26.97 26.38 26.71 9,976,714 +1.42(+5.61%)
Aug 30, 2023 25.30 25.41 25.16 25.29 4,900,579 +0.15(+0.60%)
Aug 29, 2023 24.71 25.19 24.71 25.14 4,485,452 +0.21(+0.84%)
Aug 28, 2023 24.58 25.03 24.55 24.93 4,333,312 +0.35(+1.42%)
Aug 25, 2023 24.50 24.66 24.20 24.58 4,430,275 -0.07(-0.28%)
Aug 24, 2023 24.82 25.02 24.60 24.65 4,329,442 +0.33(+1.36%)
Aug 23, 2023 24.06 24.34 24.06 24.32 2,128,537 +0.59(+2.49%)
Aug 22, 2023 23.85 23.94 23.69 23.73 2,688,492 +0.24(+1.02%)
Aug 21, 2023 23.45 23.55 23.29 23.49 2,089,765 +0.06(+0.26%)
Aug 18, 2023 23.17 23.50 23.14 23.43 2,159,018 -0.07(-0.30%)
Aug 17, 2023 23.56 23.73 23.39 23.50 3,319,322 +0.10(+0.43%)
Aug 16, 2023 23.47 23.65 23.38 23.40 2,354,313 -0.01(-0.04%)
Aug 15, 2023 23.48 23.55 23.19 23.41 4,225,310 -0.18(-0.76%)
Aug 14, 2023 23.25 23.63 23.21 23.59 3,531,932 +0.23(+0.98%)
Aug 11, 2023 23.00 23.37 22.90 23.36 5,948,474 +1.24(+5.61%)
Aug 10, 2023 22.27 22.40 22.04 22.12 2,084,516 +0.16(+0.73%)
Aug 09, 2023 22.11 22.18 21.93 21.96 1,380,332 -0.07(-0.32%)
Aug 08, 2023 21.81 22.03 21.70 22.03 2,223,453 -0.14(-0.63%)
Aug 07, 2023 22.02 22.20 22.00 22.17 1,601,761 +0.29(+1.33%)
Aug 04, 2023 21.85 22.13 21.80 21.88 2,168,853 +0.22(+1.02%)
Aug 03, 2023 21.43 21.70 21.34 21.66 2,009,138 +0.25(+1.17%)
Aug 02, 2023 21.50 21.55 21.34 21.41 3,702,134 -0.45(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.