UK markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.68+0.43 (+1.52%)
At close: 04:00PM EST
28.68 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202328.3328.7428.2828.6828.683,289,600
30 Nov 202328.0828.4527.9028.2528.256,111,200
29 Nov 202326.8827.5026.8527.3527.353,678,700
28 Nov 202326.3126.4426.2426.3026.302,041,300
27 Nov 202326.1526.2326.0526.1826.181,315,400
24 Nov 202326.4226.4926.3226.3326.331,307,700
22 Nov 202326.0926.1425.9826.0926.091,574,100
21 Nov 202326.0926.1725.9425.9425.941,532,500
20 Nov 202326.1826.3426.1426.2126.211,768,200
17 Nov 202325.8926.2525.8626.1926.192,803,600
16 Nov 202325.3525.4525.2625.4425.442,111,300
15 Nov 202325.3325.5725.2425.4625.463,994,000
14 Nov 202324.4024.9624.3824.8924.893,016,600
13 Nov 202324.1224.3024.0724.1124.111,968,200
10 Nov 202324.4424.5524.2324.5424.541,334,700
09 Nov 202324.7824.8924.5024.5124.512,270,800
08 Nov 202324.7625.0224.7524.7824.782,634,700
07 Nov 202324.9825.2824.6524.9224.923,768,200
06 Nov 202324.4724.5024.2924.3524.352,417,300
03 Nov 202324.2824.5724.2824.4724.473,344,100
02 Nov 202324.1324.3324.0924.3024.303,221,200
01 Nov 202323.7824.1123.7424.0324.033,127,300
31 Oct 202323.3523.4823.2323.4623.463,011,800
30 Oct 202323.5523.7423.5223.7123.711,913,700
27 Oct 202323.6623.6923.2823.3623.362,178,200
26 Oct 202323.7123.8523.5523.6023.602,632,800
25 Oct 202323.8624.0023.6723.7923.791,870,200
24 Oct 202323.6223.8423.5623.8323.832,630,100
23 Oct 202323.6323.9123.5623.6423.642,003,500
20 Oct 202323.8723.9723.6023.7223.722,992,500
19 Oct 202324.1624.4024.0124.0524.053,293,400
18 Oct 202324.7624.7924.3224.3924.393,946,000
17 Oct 202324.7225.2124.7225.0725.072,900,600
16 Oct 202324.7625.0024.7124.9224.922,462,300
13 Oct 202324.4824.6024.2224.3124.313,270,300
12 Oct 202325.0125.0324.6324.7924.792,666,200
11 Oct 202325.1325.3025.0525.2325.232,906,400
10 Oct 202324.7224.8724.6724.7124.712,611,300
09 Oct 202324.3724.6324.2724.6224.622,761,600
06 Oct 202324.2824.6824.1124.5924.594,454,500
05 Oct 202323.8724.1223.8724.0824.082,427,100
04 Oct 202324.0024.0223.7523.9523.952,689,100
03 Oct 202323.9824.0623.7223.8523.854,418,900
02 Oct 202324.5924.6824.2724.3624.363,140,700
29 Sept 202324.9224.9424.5824.6524.652,676,700
28 Sept 202324.4424.8424.3824.7024.702,828,100
27 Sept 202324.2324.3624.0324.3424.346,756,200
26 Sept 202325.0425.2725.0025.0725.073,063,700
25 Sept 202325.2425.4025.1125.3725.371,984,400
22 Sept 202325.5725.6125.3225.3525.352,207,300
21 Sept 202325.8025.8825.6425.6625.662,703,600
20 Sept 202326.3526.5826.1626.1826.182,922,100
19 Sept 202325.9926.1125.9626.0626.062,638,000
18 Sept 202326.0126.1125.8925.9725.972,390,000
15 Sept 202326.0426.3425.9426.0226.024,416,700
14 Sept 202326.2226.3326.1426.1926.192,677,400
13 Sept 202326.0926.2525.9025.9925.993,077,400
12 Sept 202325.6225.9525.5625.7925.793,087,300
11 Sept 202325.7125.8625.5525.6225.623,446,500
08 Sept 202325.3725.5925.2225.5025.503,050,200
07 Sept 202325.6225.7725.5325.7425.743,332,600
06 Sept 202325.9626.1025.6925.8125.814,104,300
05 Sept 202326.6926.7426.4026.4026.404,005,400
01 Sept 202326.3326.6426.3226.3426.344,695,600
31 Aug 202326.6026.9726.3826.7126.719,977,200
30 Aug 202325.3025.4125.1625.2925.294,901,100
29 Aug 202324.7125.1924.7125.1425.144,486,500
28 Aug 202324.5825.0324.5524.9324.934,333,300
25 Aug 202324.5024.6624.2024.5824.584,430,200
24 Aug 202324.8225.0224.6024.6524.654,329,700
23 Aug 202324.0624.3424.0624.3224.322,128,600
22 Aug 202323.8523.9423.6923.7323.732,688,400
21 Aug 202323.4523.5523.2923.4923.492,089,600
18 Aug 202323.1723.5023.1423.4323.432,159,000
17 Aug 202323.5623.7423.3923.5023.503,319,400
16 Aug 202323.4723.6523.3823.4023.402,354,700
15 Aug 202323.4823.5523.1923.4123.414,225,500
14 Aug 202323.2523.6323.2123.5923.593,531,900
11 Aug 202323.0023.3722.9023.3623.365,948,100
10 Aug 202322.2722.4022.0422.1222.122,085,000
09 Aug 202322.1122.1721.9321.9621.961,380,300
08 Aug 202321.8122.0321.6922.0322.032,223,500
07 Aug 202322.0222.2022.0022.1722.171,602,300
04 Aug 202321.8522.1321.8121.8821.882,168,900
03 Aug 202321.4321.7021.3421.6621.662,009,100
02 Aug 202321.5021.5521.3421.4121.413,702,000
01 Aug 202322.0022.0621.7521.8621.862,237,100
31 Jul 202322.0622.2122.0622.1722.171,654,000
28 Jul 202322.1122.2722.0522.2622.262,956,900
27 Jul 202322.0822.0921.6421.7221.722,136,300
26 Jul 202321.6321.9421.5921.9021.901,875,600
25 Jul 202321.6821.7821.6221.7121.712,218,700
24 Jul 202321.4721.5421.3721.4221.422,787,800
21 Jul 202321.4321.4421.2721.2921.291,567,200
20 Jul 202321.3621.4521.1921.2421.243,309,800
19 Jul 202321.4221.4621.2621.3321.331,919,500
18 Jul 202321.0821.3721.0621.3321.331,865,400
17 Jul 202321.0721.1421.0221.0621.061,934,100
14 Jul 202321.1721.1820.8520.9120.912,389,900
13 Jul 202321.0121.1420.9821.1421.141,899,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...