UK markets closed

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.42-0.02 (-0.08%)
As of 12:12PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202218.6318.7018.4018.4218.421,354,346
30 Nov 202218.3018.4518.0018.4418.443,324,500
29 Nov 202218.1718.3318.1318.2618.261,362,200
28 Nov 202218.3818.4418.0518.0618.061,568,500
25 Nov 202218.4218.5618.3718.5518.551,195,900
23 Nov 202218.3418.5118.3218.4618.461,264,400
22 Nov 202218.3218.4018.2418.3518.351,830,200
21 Nov 202218.2418.3818.1718.3318.331,908,200
18 Nov 202218.3518.4318.2418.3118.311,255,600
17 Nov 202217.9818.2817.9618.2718.272,083,700
16 Nov 202218.3918.4218.2518.3218.321,610,000
15 Nov 202218.6518.7118.2918.4318.433,189,700
14 Nov 202218.3718.4818.2418.2718.272,996,700
11 Nov 202218.2718.6818.2118.6018.604,186,800
10 Nov 202217.1017.5617.0017.5417.544,309,700
09 Nov 202216.4916.6816.4116.4216.422,211,400
08 Nov 202216.5416.6716.4016.5316.531,712,800
07 Nov 202216.4016.5616.3516.5216.522,740,300
04 Nov 202216.0816.4316.0816.4316.433,712,400
03 Nov 202215.6015.8015.5815.6915.692,427,600
02 Nov 202215.9216.2315.7215.7215.722,317,200
01 Nov 202216.1616.2115.9215.9515.951,970,300
31 Oct 202215.9015.9915.8315.8615.862,250,600
28 Oct 202216.0016.2015.9116.1516.152,649,500
27 Oct 202216.1716.2515.9415.9415.942,869,600
26 Oct 202216.2016.3716.0516.1616.163,975,300
25 Oct 202216.1016.4316.1016.4216.423,940,500
24 Oct 202215.0915.2815.0615.1815.183,616,600
21 Oct 202214.4414.9414.4014.9314.932,718,900
20 Oct 202214.7714.9714.6814.7314.732,620,600
19 Oct 202214.8514.9314.6314.7514.752,167,900
18 Oct 202215.1315.1814.8014.9514.952,446,800
17 Oct 202214.6114.8214.5714.5914.592,681,600
14 Oct 202214.7214.8114.1614.1814.186,528,700
13 Oct 202213.8814.7413.8014.6714.674,240,500
12 Oct 202214.0014.1413.9113.9913.991,917,900
11 Oct 202214.3614.4414.0714.1514.153,524,800
10 Oct 202214.7014.7314.3314.4114.413,233,400
07 Oct 202214.8314.8814.6014.6614.663,154,200
06 Oct 202214.8715.0514.7214.7614.764,587,200
05 Oct 202215.3815.4415.1515.3515.352,278,700
04 Oct 202215.2315.8115.2315.7715.774,147,900
03 Oct 202214.6314.8914.4414.7914.792,261,900
30 Sept 202214.6214.8414.4714.5114.513,180,000
29 Sept 202214.6214.6914.3914.6714.673,249,500
28 Sept 202214.6015.0714.5715.0315.032,618,000
27 Sept 202214.8014.9014.4814.6114.613,371,200
26 Sept 202214.7314.9414.5614.6214.623,564,900
23 Sept 202215.1915.2014.7314.9114.913,227,400
22 Sept 202215.9015.9215.4815.5015.502,170,600
21 Sept 202216.1116.2915.8815.9015.902,524,500
20 Sept 202216.2516.2615.9816.1416.142,321,200
19 Sept 202216.0816.4616.0716.4416.441,658,500
16 Sept 202216.5516.5616.2516.4316.431,845,700
15 Sept 202216.7117.0016.7016.8316.831,414,700
14 Sept 202216.6016.8116.5116.6816.682,292,900
13 Sept 202216.8517.1516.7916.8416.842,686,300
12 Sept 202216.8617.0516.8316.8816.882,001,700
09 Sept 202216.5316.6316.4716.5616.561,682,600
08 Sept 202215.6416.1115.6016.1116.112,517,000
07 Sept 202215.3915.7615.3715.7015.701,698,700
06 Sept 202215.8515.8915.5515.6215.622,779,400
02 Sept 202215.6915.9815.4815.5215.522,834,200
01 Sept 202215.5315.5315.1615.4115.413,595,000
31 Aug 202215.9516.0115.8315.8515.852,862,600
30 Aug 202216.1216.1415.9215.9515.952,260,800
29 Aug 202215.9416.0615.8415.9615.962,969,900
26 Aug 202216.1516.1815.6515.6515.652,104,400
25 Aug 202215.8016.0815.7916.0616.061,692,300
24 Aug 202215.7015.8615.6415.7415.741,645,600
23 Aug 202215.8716.0715.8215.8615.862,110,600
22 Aug 202215.9215.9515.7615.8615.862,639,800
19 Aug 202216.4316.4516.2216.2816.282,158,000
18 Aug 202216.8416.8916.7716.8416.841,395,100
17 Aug 202216.7016.8716.6316.7916.791,678,900
16 Aug 202216.9017.0816.8817.0417.041,644,700
15 Aug 202216.9717.0516.9017.0117.011,283,900
12 Aug 202217.0717.2117.0017.2117.211,696,400
11 Aug 202216.9917.1316.8916.9516.952,031,900
10 Aug 202216.5916.8416.5816.7816.782,814,800
09 Aug 202216.4416.4616.2316.3116.311,423,000
08 Aug 202216.5216.6616.4716.5116.513,606,300
05 Aug 202216.1916.3816.0916.2216.223,628,900
04 Aug 202216.4016.5416.3816.4816.482,564,500
03 Aug 202216.0416.1715.9716.1016.102,152,300
02 Aug 202216.1116.1715.9315.9315.932,346,200
01 Aug 202216.1516.2415.9916.1416.142,467,200
29 Jul 202216.0116.3315.9516.2416.243,205,200
28 Jul 202215.5815.8815.4815.8315.834,214,900
27 Jul 202215.2115.3615.0615.3315.333,545,500
26 Jul 202215.4515.4614.7814.8914.899,509,400
25 Jul 202216.7216.8816.6416.7816.782,560,100
22 Jul 202216.6416.6816.3716.5216.521,754,300
21 Jul 202216.3516.6716.3216.6516.652,263,200
20 Jul 202216.2516.3616.1116.1916.192,688,300
19 Jul 202216.2216.4616.1516.4016.402,982,500
18 Jul 202216.1116.2215.8315.9015.904,218,600
15 Jul 202215.3815.7315.3115.7015.702,862,500
14 Jul 202215.2515.3115.0815.2515.253,257,100
13 Jul 202215.7215.7815.4315.7015.702,616,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...