Skip to main content

UBS Group Ag ADR (NY: UBS )

31.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.21 20.32 20.18 20.27 2,348,169 +0.26(+1.30%)
Jun 29, 2023 19.82 20.04 19.81 20.01 2,347,399 +0.18(+0.91%)
Jun 28, 2023 19.78 19.88 19.75 19.83 2,251,514 -0.05(-0.25%)
Jun 27, 2023 19.55 19.98 19.48 19.88 4,054,129 +0.32(+1.64%)
Jun 26, 2023 19.63 19.77 19.56 19.56 2,374,539 -0.20(-1.01%)
Jun 23, 2023 19.75 19.84 19.69 19.76 2,542,880 -0.14(-0.70%)
Jun 22, 2023 19.94 19.99 19.84 19.90 2,710,310 -0.15(-0.75%)
Jun 21, 2023 20.09 20.17 20.03 20.05 1,793,757 -0.04(-0.20%)
Jun 20, 2023 20.34 20.35 20.06 20.09 2,602,977 -0.32(-1.57%)
Jun 16, 2023 20.57 20.58 20.39 20.41 2,525,691 -0.01(-0.05%)
Jun 15, 2023 20.29 20.46 20.24 20.42 4,504,177 -0.07(-0.34%)
Jun 14, 2023 20.50 20.68 20.39 20.49 3,186,134 +0.21(+1.04%)
Jun 13, 2023 20.32 20.46 20.25 20.28 2,983,535 -0.01(-0.05%)
Jun 12, 2023 20.24 20.34 20.14 20.29 2,259,823 +0.10(+0.50%)
Jun 09, 2023 20.15 20.32 20.14 20.19 3,108,652 -0.06(-0.30%)
Jun 08, 2023 20.32 20.33 20.17 20.25 2,993,558 -0.01(-0.05%)
Jun 07, 2023 20.18 20.32 20.11 20.26 4,003,121 -0.04(-0.20%)
Jun 06, 2023 19.98 20.30 19.95 20.30 2,715,598 +0.30(+1.50%)
Jun 05, 2023 20.04 20.09 19.93 20.00 2,476,230 +0.03(+0.15%)
Jun 02, 2023 19.88 20.04 19.82 19.97 2,359,880 +0.45(+2.31%)
Jun 01, 2023 19.29 19.63 19.24 19.52 2,428,708 +0.61(+3.23%)
May 31, 2023 19.06 19.08 18.77 18.91 3,336,807 -0.56(-2.88%)
May 30, 2023 19.75 19.82 19.40 19.47 2,273,747 -0.38(-1.91%)
May 26, 2023 19.58 19.91 19.57 19.85 1,348,732 +0.25(+1.28%)
May 25, 2023 19.66 19.71 19.43 19.60 2,029,631 -0.07(-0.36%)
May 24, 2023 19.84 19.85 19.61 19.67 2,458,995 -0.20(-1.01%)
May 23, 2023 20.04 20.18 19.87 19.87 2,031,877 -0.32(-1.58%)
May 22, 2023 20.14 20.21 20.05 20.19 2,112,725 +0.10(+0.50%)
May 19, 2023 20.13 20.16 19.95 20.09 4,261,114 +0.41(+2.08%)
May 18, 2023 19.61 19.71 19.51 19.68 2,101,252 +0.14(+0.72%)
May 17, 2023 19.14 19.56 19.13 19.54 1,897,370 +0.44(+2.30%)
May 16, 2023 19.23 19.29 19.05 19.10 1,667,292 -0.28(-1.44%)
May 15, 2023 19.18 19.41 19.15 19.38 1,920,189 +0.22(+1.15%)
May 12, 2023 19.35 19.36 19.07 19.16 1,717,907 -0.03(-0.16%)
May 11, 2023 19.05 19.25 18.99 19.19 1,927,493 -0.20(-1.03%)
May 10, 2023 19.64 19.68 19.23 19.39 2,288,605 -0.21(-1.07%)
May 09, 2023 19.39 19.69 19.36 19.60 2,357,645 -0.06(-0.31%)
May 08, 2023 19.58 19.70 19.57 19.66 2,300,619 -0.06(-0.30%)
May 05, 2023 19.32 19.76 19.29 19.72 5,541,097 +0.76(+4.01%)
May 04, 2023 19.07 19.14 18.71 18.96 5,909,255 -0.39(-2.02%)
May 03, 2023 19.53 19.72 19.34 19.35 3,753,056 -0.56(-2.81%)
May 02, 2023 20.17 20.17 19.75 19.91 4,026,371 -0.13(-0.65%)
May 01, 2023 20.28 20.41 20.02 20.04 2,581,545 -0.21(-1.04%)
Apr 28, 2023 20.13 20.34 20.08 20.25 2,688,823 -0.06(-0.30%)
Apr 27, 2023 20.06 20.33 19.98 20.31 3,792,187 +0.35(+1.75%)
Apr 26, 2023 20.25 20.30 19.91 19.96 4,404,883 +0.36(+1.84%)
Apr 25, 2023 20.43 20.48 19.59 19.60 4,751,320 -0.96(-4.67%)
Apr 24, 2023 20.62 20.73 20.39 20.56 3,642,414 +0.27(+1.33%)
Apr 21, 2023 20.22 20.35 20.14 20.29 3,207,103 -0.07(-0.34%)
Apr 20, 2023 20.39 20.57 20.18 20.36 5,788,852 -0.46(-2.21%)
Apr 19, 2023 20.69 20.86 20.65 20.82 5,773,217 -0.19(-0.90%)
Apr 18, 2023 21.08 21.17 20.94 21.01 6,270,609 -0.07(-0.33%)
Apr 17, 2023 20.80 21.14 20.64 21.08 6,431,800 -0.83(-3.79%)
Apr 14, 2023 21.97 22.15 21.75 21.91 4,674,374 +0.28(+1.29%)
Apr 13, 2023 21.41 21.63 21.34 21.63 4,694,508 +0.36(+1.69%)
Apr 12, 2023 21.28 21.44 21.09 21.27 7,059,814 +0.29(+1.40%)
Apr 11, 2023 20.67 21.06 20.50 20.98 7,291,658 +0.78(+3.86%)
Apr 10, 2023 19.93 20.25 19.85 20.20 2,185,618 -0.06(-0.29%)
Apr 06, 2023 20.34 20.47 20.21 20.25 3,742,714 -0.03(-0.14%)
Apr 05, 2023 20.46 20.49 20.12 20.28 3,439,310 -0.20(-1.00%)
Apr 04, 2023 20.38 20.52 20.23 20.49 5,090,572 +0.29(+1.45%)
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.