UBS - UBS Group AG

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202012.8612.8612.6212.6512.653,110,700
23 Jan 202012.6812.8312.6112.8112.813,241,800
22 Jan 202012.8212.8412.7512.8312.834,365,600
21 Jan 202012.6512.7212.4812.5112.517,408,800
17 Jan 202013.2013.2013.1013.1413.141,960,300
16 Jan 202013.1213.2013.1013.2013.201,481,700
15 Jan 202013.1413.1513.0313.0813.082,011,700
14 Jan 202013.0513.2413.0413.1413.143,257,200
13 Jan 202012.9813.0912.9413.0913.092,277,400
10 Jan 202013.0613.0712.9612.9812.983,200,200
09 Jan 202013.0913.1713.0213.1413.144,590,100
08 Jan 202013.0713.1513.0513.1113.113,363,200
07 Jan 202012.9212.9812.8612.9412.944,237,600
06 Jan 202012.6012.7012.5812.6812.682,318,500
03 Jan 202012.6812.7712.6512.7112.712,627,400
02 Jan 202012.7012.9212.6712.9212.923,352,200
31 Dec 201912.5412.5912.5012.5812.582,063,000
30 Dec 201912.6112.6312.5812.5812.582,540,600
27 Dec 201912.5312.5512.4812.5012.501,761,200
26 Dec 201912.3912.4812.3912.4812.481,527,500
24 Dec 201912.4012.4512.3812.4212.42800,300
23 Dec 201912.4612.5012.4112.4312.432,586,200
20 Dec 201912.4312.4712.3512.3912.392,433,800
19 Dec 201912.4512.5212.4312.4512.451,830,400
18 Dec 201912.5312.5612.4312.4412.442,617,400
17 Dec 201912.4812.5712.4812.5612.561,821,100
16 Dec 201912.4712.5212.4412.4512.452,141,400
13 Dec 201912.2612.3712.2212.2712.272,995,900
12 Dec 201912.0012.2012.0012.1612.163,187,700
11 Dec 201911.9511.9911.8911.9111.911,607,700
10 Dec 201911.9912.0211.9411.9411.941,649,500
09 Dec 201912.0612.1212.0212.0212.021,516,800
06 Dec 201912.0612.0812.0012.0312.032,230,200
05 Dec 201911.9812.0111.9311.9911.991,757,300
04 Dec 201911.8711.9711.8511.9511.952,162,600
03 Dec 201911.9111.9111.8111.8711.872,134,500
02 Dec 201912.1612.2012.0512.0612.062,438,300
29 Nov 201912.1812.1812.1212.1512.151,752,500
27 Nov 201912.2212.2912.2012.2612.262,045,200
26 Nov 201912.3112.3112.1612.2012.201,895,100
25 Nov 201912.2612.3712.2412.3612.361,825,500
22 Nov 201912.1712.2412.1612.2212.221,827,200
21 Nov 201912.0812.1011.9812.0712.073,015,100
20 Nov 201912.0412.1111.9912.0512.052,443,200
19 Nov 201912.2012.2212.1112.1412.142,529,500
18 Nov 201912.1212.2112.1012.2112.211,781,300
15 Nov 201912.1912.2312.1712.2112.211,489,700
14 Nov 201912.1612.1712.1012.1512.151,414,100
13 Nov 201912.1412.1912.1212.1512.151,443,400
12 Nov 201912.3412.4012.3012.3312.331,485,600
11 Nov 201912.3112.4112.2912.4012.401,542,200
08 Nov 201912.4412.4412.3612.4112.411,763,600
07 Nov 201912.5212.5812.4912.5212.522,463,600
06 Nov 201912.3912.4612.3212.3712.372,484,300
05 Nov 201912.3412.3812.3212.3712.372,392,800
04 Nov 201912.2512.3412.2212.3312.333,996,500
01 Nov 201911.8311.9911.8311.9611.962,261,400
31 Oct 201911.7911.8111.6711.7711.773,331,000
30 Oct 201911.8911.8911.7811.8411.842,510,900
29 Oct 201912.0412.1012.0212.0812.084,088,500
28 Oct 201911.9112.0111.9111.9511.952,742,900
25 Oct 201911.7411.8211.7111.7711.772,552,700
24 Oct 201911.7811.8511.6411.6911.692,868,100
23 Oct 201911.6111.6711.5911.6411.643,252,800
22 Oct 201911.5411.6311.4511.5011.503,031,300
21 Oct 201911.6011.6611.5311.5411.543,980,600
18 Oct 201911.3011.3711.3011.3511.352,274,300
17 Oct 201911.3611.4011.2511.2611.263,757,000
16 Oct 201911.3411.3911.1711.1811.184,754,800
15 Oct 201911.1311.3111.0711.2611.262,532,200
14 Oct 201911.1011.1511.0511.0511.051,739,700
11 Oct 201911.1011.1611.0711.1011.102,789,200
10 Oct 201910.7210.8010.6910.7810.783,091,300
09 Oct 201910.6010.6410.5310.5810.582,326,400
08 Oct 201910.5910.6610.5310.5910.592,480,400
07 Oct 201910.7410.7610.6710.6810.681,955,700
04 Oct 201910.6310.7410.6110.7310.731,961,400
03 Oct 201910.6110.6910.5210.6310.633,699,700
02 Oct 201910.8810.9210.7110.7310.737,199,600
01 Oct 201911.3011.3411.1211.1411.143,684,900
30 Sep 201911.3911.4011.3111.3111.311,829,100
27 Sep 201911.3111.3711.2511.3211.321,893,500
26 Sep 201911.2011.2711.1911.2111.211,889,000
25 Sep 201911.1311.2311.1211.2311.232,324,200
24 Sep 201911.3511.3611.2111.2311.232,837,300
23 Sep 201911.2711.3711.2311.3511.351,807,800
20 Sep 201911.5411.5711.4511.4511.452,617,400
19 Sep 201911.5611.6211.5111.5211.521,776,800
18 Sep 201911.4311.4711.3511.4411.441,753,100
17 Sep 201911.3911.4411.3211.4411.442,238,200
16 Sep 201911.5811.6311.5411.5811.582,430,200
13 Sep 201911.7711.8011.7011.7311.733,759,200
12 Sep 201911.4511.5911.4011.5311.532,943,300
11 Sep 201911.5211.5811.4411.5811.582,384,400
10 Sep 201911.5711.6111.4011.4911.494,995,200
09 Sep 201911.0511.1611.0311.1411.144,377,300
06 Sep 201910.8510.9010.8110.8810.881,358,000
05 Sep 201910.7610.8510.7510.8110.813,479,200
04 Sep 201910.5410.5910.4710.5910.593,372,900
03 Sep 201910.5410.5410.4110.4810.482,922,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more