UK markets closed

UBS Group AG (0R3T.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
27.08-0.25 (-0.90%)
At close: 07:11PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202424.5329.5224.5327.0827.081,273,228
23 Jul 202427.3827.4327.0427.3327.33262,207
22 Jul 202427.1327.4527.1027.1527.15346,277
19 Jul 202427.2827.7326.8127.2827.281,385,115
18 Jul 202427.6527.7927.2427.6427.64631,463
17 Jul 202427.8728.1127.4727.8827.88236,918
16 Jul 202427.7728.1127.5827.7727.77432,277
15 Jul 202427.9128.1827.7427.9227.9275,267
12 Jul 202427.8828.0827.6227.8827.8874,816
11 Jul 202427.6627.8527.3627.6827.6867,673
10 Jul 202427.2427.5526.9527.3327.3376,189
09 Jul 202427.1027.4426.8427.0327.032,176,372
08 Jul 202426.9727.6026.8026.9226.92745,019
05 Jul 202427.4527.6227.0827.4427.44427,511
04 Jul 202427.3527.5627.1827.4127.4187,335
03 Jul 202427.1727.3826.7327.0727.07227,113
02 Jul 202426.9127.1126.5626.8226.8255,252
01 Jul 202427.0527.2526.3427.1027.1064,326
28 Jun 202426.6226.7726.2626.6026.60810,197
27 Jun 202426.2526.4826.0526.1526.15860,869
26 Jun 202426.8026.8426.1326.7526.75324,790
25 Jun 202427.3627.5726.3926.5226.526,743,807
24 Jun 202427.2127.9826.9327.1427.141,940,629
21 Jun 202427.8528.0327.0327.8227.821,679,706
20 Jun 202427.3527.9227.1627.4127.411,020,726
19 Jun 202427.6027.7027.4927.6027.6079,755
18 Jun 202427.7627.9027.4327.8827.882,849,297
17 Jun 202427.1427.7527.0927.1127.11130,143
14 Jun 202427.2127.3426.5727.3327.33223,839
13 Jun 202427.8427.8727.1927.8127.812,416,226
12 Jun 202427.8428.0627.4227.8127.81137,539
11 Jun 202428.0928.2727.5728.0828.08248,618
10 Jun 202428.1728.6027.8427.9927.9993,419
07 Jun 202428.3328.6228.1328.3428.34478,066
06 Jun 202428.2528.4627.8228.2528.252,599,057
05 Jun 202427.8928.0627.6727.9227.9279,122
04 Jun 202428.3228.8027.7128.3328.33238,718
03 Jun 202428.6128.8228.0428.6928.69271,780
31 May 202428.2028.5127.9928.1828.18432,201
30 May 202427.8428.1627.6127.8427.841,366,337
29 May 202428.1728.4327.8028.1828.18742,401
28 May 202428.3628.5528.1328.3628.36144,092
24 May 202427.6128.2327.0927.6427.64354,144
23 May 202427.6328.0527.4227.6627.664,168,449
22 May 202427.7527.8727.4627.7527.75394,914
21 May 202427.3127.7327.1127.3627.366,058,669
20 May 202427.3427.3427.3427.3427.34-
17 May 202427.3827.5826.8927.3427.341,323,836
16 May 202427.7027.8827.3327.7027.70524,176
15 May 202427.4327.7326.9727.4427.441,349,585
14 May 202427.0027.3326.8127.0127.01308,638
13 May 202426.9327.3126.7127.0427.04265,870
10 May 202426.2026.9126.1126.2626.26382,872
09 May 202426.4426.4426.4426.4426.44-
08 May 202426.3426.7426.2626.4426.441,093,425
07 May 202426.3127.4125.4027.0727.071,409,486
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...