UK markets closed

UBS Group AG (0R3T.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
24.58+0.22 (+0.90%)
At close: 07:09PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.5124.6024.0724.5824.58714,996
02 May 202424.2324.2824.2824.3524.352,502,003
01 May 202424.2724.2724.2724.6024.609,688
30 Apr 202424.5125.2024.2724.6024.60433,018
30 Apr 20240.7 Dividend
29 Apr 202425.3325.4525.0025.3824.6750,492
26 Apr 202425.3325.4624.8025.2624.56614,619
25 Apr 202425.3425.4224.8025.3124.611,029,806
24 Apr 202425.6925.8724.9925.6824.971,443,191
23 Apr 202425.5825.9725.1825.6024.891,862,196
22 Apr 202425.2525.7225.0825.3824.6716,190,547
19 Apr 202425.3325.9725.1425.4524.751,395,456
18 Apr 202425.8826.1125.3925.8925.181,591,563
17 Apr 202425.4725.8425.3025.5124.81961,250
16 Apr 202425.3326.2522.7525.5324.833,218,831
15 Apr 202426.5726.6926.1326.6525.911,424,352
12 Apr 202426.7326.8926.1226.7526.022,045,752
11 Apr 202426.9227.1826.1826.8726.131,392,966
10 Apr 202428.0128.1726.8027.1726.4314,430,289
09 Apr 202428.0928.3527.8228.1627.38419,927
08 Apr 202428.1528.3427.9728.1627.381,563,227
05 Apr 202427.9428.7427.7827.9827.20275,112
04 Apr 202428.2428.5627.8628.1727.40611,307
03 Apr 202427.8228.1127.5627.7727.012,993,365
02 Apr 202428.0228.1727.5228.1027.33343,394
28 Mar 202428.2628.4226.6628.2827.501,321,288
27 Mar 202428.1128.4227.9328.0927.321,396,830
26 Mar 202428.4728.5828.1528.5127.73430,789
25 Mar 202427.8828.3527.7327.9227.14811,933
22 Mar 202428.0028.4427.7427.9927.21181,143
21 Mar 202427.6628.0827.2627.6926.931,251,228
20 Mar 202427.5628.2227.2727.5726.8014,138,593
19 Mar 202427.9728.2327.6727.9327.16611,020
18 Mar 202428.1728.5227.8228.1627.381,338,354
15 Mar 202427.9128.2327.6427.9227.152,430,763
14 Mar 202427.8928.0727.6327.8427.07672,512
13 Mar 202427.8628.0327.5327.8727.105,906,895
12 Mar 202427.1627.8026.9427.2426.491,100,141
11 Mar 202426.8127.4126.6326.9126.1618,396,994
08 Mar 202426.5827.6326.0027.3826.621,522,279
07 Mar 202425.6726.2325.5025.7325.022,718,916
06 Mar 202425.4726.0425.3225.5224.82317,656
05 Mar 202425.4225.6625.1825.3924.68809,163
04 Mar 202425.3825.5725.3025.4824.781,294,822
01 Mar 202425.1825.6825.0525.2524.552,733,511
29 Feb 202425.0425.4324.8525.1124.42956,938
28 Feb 202425.0325.2324.8625.0024.31574,015
27 Feb 202424.9925.2124.8324.9524.27972,609
26 Feb 202424.6525.1424.4824.7624.08590,519
23 Feb 202424.7324.7824.5424.7524.061,986,141
22 Feb 202424.6224.9124.3524.6223.94847,641
21 Feb 202424.4524.5824.2524.5223.85501,174
20 Feb 202424.5124.6524.2724.4223.751,931,878
19 Feb 202424.3824.6324.2524.3923.71735,527
16 Feb 202424.4624.7124.2724.5023.836,334,148
15 Feb 202424.3324.5424.2524.3523.68533,316
14 Feb 202423.9724.4223.8023.9823.313,782,899
13 Feb 202424.4824.6723.9524.4323.761,834,313
12 Feb 202424.3324.6224.1424.3423.671,448,755
09 Feb 202424.2924.4224.0724.2623.592,650,782
08 Feb 202424.2624.5623.7524.1123.451,409,474
07 Feb 202424.5724.8123.8524.5323.865,608,468
06 Feb 202425.5725.8624.4724.5723.8911,389,276
05 Feb 202425.8225.9325.4125.8225.11807,829
02 Feb 202425.4025.8724.9625.3524.661,764,180
01 Feb 202425.7426.0924.9825.7325.022,297,977
31 Jan 202426.1126.2925.8526.1725.441,683,440
30 Jan 202425.8926.0825.5125.8225.11727,699
29 Jan 202425.7625.9525.6025.8025.09460,521
26 Jan 202425.4426.0125.3425.4524.751,841,626
25 Jan 202425.4825.8525.3525.4724.77957,707
24 Jan 202425.3925.5724.9625.4224.721,626,762
23 Jan 202425.3925.5225.0625.3824.67735,895
22 Jan 202425.3925.5324.8425.3624.67437,893
19 Jan 202425.2325.6424.8125.2424.54617,802
18 Jan 202425.3325.5625.1025.2824.581,318,659
17 Jan 202425.0525.5124.9124.9224.241,903,737
16 Jan 202425.0625.4524.9224.9524.271,765,494
15 Jan 202425.1725.4925.1325.3624.67741,276
12 Jan 202425.2125.4124.8725.2224.52510,206
11 Jan 202425.5825.7624.9825.6424.932,213,823
10 Jan 202425.5225.8025.2325.5324.831,046,859
09 Jan 202425.6125.7925.3925.5824.872,672,571
08 Jan 202425.3625.6925.2725.4324.73511,074
05 Jan 202425.1025.5525.0625.0624.371,429,834
04 Jan 202425.0425.4124.8024.9824.294,332,921
03 Jan 202425.9426.0024.7925.2024.502,020,993
02 Jan 202426.0726.0726.0726.0725.35-
29 Dec 202326.1026.3125.7826.0725.35723,363
28 Dec 202326.2426.3725.9426.2725.551,057,802
27 Dec 202326.4726.6526.1826.4925.76319,460
22 Dec 202326.3526.4926.1626.3325.61968,839
21 Dec 202326.2926.5826.0926.3425.621,815,903
20 Dec 202326.3226.5526.0426.3825.653,892,073
19 Dec 202325.7526.2025.1925.6924.981,001,504
18 Dec 202325.5325.8125.3125.5224.823,726,572
15 Dec 202325.9726.2825.6226.0725.355,877,164
14 Dec 202325.2626.0824.8525.9925.272,998,945
13 Dec 202325.0225.2624.8525.0424.351,921,435
12 Dec 202325.1025.2324.8625.1324.432,387,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...