Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.54 20.94 20.48 20.94 3,118,500 +0.18(+0.85%)
Jan 30, 2023 20.83 20.98 20.76 20.76 1,835,340 -0.16(-0.75%)
Jan 27, 2023 20.84 21.00 20.80 20.92 1,746,841 -0.23(-1.11%)
Jan 26, 2023 21.01 21.15 20.84 21.15 1,555,218 +0.31(+1.50%)
Jan 25, 2023 20.52 20.86 20.52 20.84 2,406,609 +0.13(+0.61%)
Jan 24, 2023 20.57 20.81 20.53 20.71 1,579,310 -0.02(-0.09%)
Jan 23, 2023 20.53 20.75 20.49 20.73 2,161,245 +0.08(+0.38%)
Jan 20, 2023 20.46 20.67 20.40 20.65 3,313,314 +0.15(+0.71%)
Jan 19, 2023 20.56 20.62 20.32 20.51 3,421,072 -0.27(-1.31%)
Jan 18, 2023 21.17 21.18 20.77 20.78 3,129,357 +0.09(+0.42%)
Jan 17, 2023 20.64 20.76 20.59 20.69 2,487,979 +0.42(+2.07%)
Jan 13, 2023 19.85 20.28 19.83 20.27 1,526,908 +0.13(+0.63%)
Jan 12, 2023 20.06 20.19 19.96 20.15 1,886,152 +0.22(+1.13%)
Jan 11, 2023 19.81 19.94 19.78 19.92 1,690,413 +0.18(+0.89%)
Jan 10, 2023 19.58 19.76 19.51 19.75 1,831,521 +0.24(+1.25%)
Jan 09, 2023 19.66 19.77 19.49 19.50 3,002,887 +0.10(+0.50%)
Jan 06, 2023 18.94 19.44 18.89 19.41 2,679,456 +0.32(+1.69%)
Jan 05, 2023 19.03 19.09 18.94 19.08 1,957,689 -0.13(-0.66%)
Jan 04, 2023 19.04 19.23 19.01 19.21 2,630,067 +0.71(+3.85%)
Jan 03, 2023 18.56 18.71 18.39 18.50 2,056,053 +0.28(+1.55%)
Dec 30, 2022 18.25 18.34 18.10 18.22 1,632,149 -0.13(-0.69%)
Dec 29, 2022 18.32 18.37 18.28 18.34 1,247,899 +0.25(+1.40%)
Dec 28, 2022 18.25 18.31 18.09 18.09 1,256,764 -0.10(-0.54%)
Dec 27, 2022 18.18 18.28 18.13 18.19 1,026,440 +0.02(+0.11%)
Dec 23, 2022 18.07 18.21 18.05 18.17 1,648,099 +0.22(+1.25%)
Dec 22, 2022 18.11 18.15 17.73 17.94 1,673,930 -0.13(-0.70%)
Dec 21, 2022 17.93 18.25 17.91 18.07 2,451,180 +0.48(+2.72%)
Dec 20, 2022 17.48 17.67 17.48 17.59 2,167,783 +0.16(+0.90%)
Dec 19, 2022 17.52 17.63 17.37 17.43 2,501,395 +0.12(+0.68%)
Dec 16, 2022 17.35 17.40 17.18 17.32 2,568,269 -0.17(-0.95%)
Dec 15, 2022 17.67 17.70 17.43 17.48 1,945,501 -0.49(-2.71%)
Dec 14, 2022 18.08 18.17 17.88 17.97 1,821,257 -0.33(-1.81%)
Dec 13, 2022 18.44 18.48 18.19 18.30 3,590,005 +0.49(+2.74%)
Dec 12, 2022 17.69 17.82 17.60 17.82 2,071,907 +0.02(+0.11%)
Dec 09, 2022 17.78 17.95 17.78 17.80 1,728,451 +0.05(+0.27%)
Dec 08, 2022 17.71 17.80 17.64 17.75 1,625,877 -0.04(-0.22%)
Dec 07, 2022 17.79 17.90 17.72 17.79 1,707,405 -0.06(-0.33%)
Dec 06, 2022 18.09 18.14 17.75 17.84 2,258,521 -0.19(-1.03%)
Dec 05, 2022 18.31 18.40 17.99 18.03 2,809,458 +0.02(+0.11%)
Dec 02, 2022 17.93 18.05 17.92 18.01 1,413,874 -0.03(-0.16%)
Dec 01, 2022 18.18 18.25 17.95 18.04 2,007,001 +0.05(+0.27%)
Nov 30, 2022 17.85 18.00 17.56 17.99 3,407,518 +0.18(+0.99%)
Nov 29, 2022 17.73 17.89 17.69 17.82 1,396,243 +0.20(+1.11%)
Nov 28, 2022 17.93 17.99 17.61 17.62 1,607,669 -0.48(-2.64%)
Nov 25, 2022 17.97 18.11 17.92 18.10 1,225,775 +0.09(+0.49%)
Nov 23, 2022 17.89 18.06 17.87 18.01 1,295,952 +0.11(+0.60%)
Nov 22, 2022 17.87 17.95 17.79 17.90 1,875,915 +0.02(+0.11%)
Nov 21, 2022 17.80 17.93 17.73 17.88 1,955,867 +0.02(+0.11%)
Nov 18, 2022 17.90 17.98 17.79 17.86 1,286,974 +0.04(+0.22%)
Nov 17, 2022 17.54 17.83 17.52 17.83 2,135,667 -0.05(-0.27%)
Nov 16, 2022 17.94 17.97 17.80 17.87 1,650,171 -0.11(-0.60%)
Nov 15, 2022 18.20 18.25 17.84 17.98 3,271,632 +0.16(+0.88%)
Nov 14, 2022 17.92 18.03 17.79 17.83 3,071,479 -0.32(-1.77%)
Nov 11, 2022 17.83 18.23 17.77 18.15 4,291,302 +1.03(+6.04%)
Nov 10, 2022 16.68 17.13 16.59 17.11 4,417,246 +1.09(+6.82%)
Nov 09, 2022 16.09 16.27 16.01 16.02 2,266,545 -0.11(-0.67%)
Nov 08, 2022 16.14 16.26 16.00 16.13 1,755,507 +0.01(+0.06%)
Nov 07, 2022 16.00 16.16 15.95 16.12 2,808,957 +0.09(+0.55%)
Nov 04, 2022 15.69 16.03 15.69 16.03 3,805,144 +0.72(+4.72%)
Nov 03, 2022 15.22 15.42 15.20 15.31 2,488,225 -0.03(-0.19%)
Nov 02, 2022 15.53 15.83 15.34 15.34 2,375,219 -0.22(-1.44%)
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.