UBS - UBS Group AG

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 202011.8711.8811.7911.8411.84823,139
10 Jul 202011.7311.9811.7311.9311.932,984,800
09 Jul 202011.9311.9411.6411.6711.672,614,300
08 Jul 202011.7011.8811.6911.8711.873,359,400
07 Jul 202011.9611.9611.6911.7111.714,808,100
06 Jul 202011.8512.0011.8111.9311.932,917,800
02 Jul 202011.7311.7911.6211.6511.652,853,000
01 Jul 202011.5111.5911.3911.4111.413,293,500
30 Jun 202011.3511.5411.3411.5411.543,422,600
29 Jun 202011.4111.5011.3011.3811.382,961,600
26 Jun 202011.4811.4911.1811.2211.225,266,300
25 Jun 202011.1011.4011.0611.4011.402,984,600
24 Jun 202011.2411.2510.9510.9610.964,035,000
23 Jun 202011.4011.4411.2411.2611.262,756,000
22 Jun 202011.0311.1510.9911.0611.062,812,000
19 Jun 202011.0711.0710.7610.8210.822,742,500
18 Jun 202011.0311.1611.0111.0811.082,571,100
17 Jun 202011.2411.2611.0411.0611.063,030,300
16 Jun 202011.3011.3010.9311.1011.103,470,500
15 Jun 202010.6611.0010.6110.9410.944,818,400
12 Jun 202011.0211.0810.7110.8810.883,986,000
11 Jun 202011.0611.1810.6710.6910.693,935,600
10 Jun 202011.7311.7611.4911.4911.494,377,600
09 Jun 202011.6411.7611.5911.7111.713,513,000
08 Jun 202011.9512.0011.7211.9511.953,772,000
05 Jun 202011.7911.8411.6411.6611.664,241,400
04 Jun 202011.4111.6211.3211.6111.615,253,900
03 Jun 202011.3711.6511.3711.6011.604,611,200
02 Jun 202011.0611.1611.0311.1211.124,835,400
01 Jun 202010.8010.9210.7310.8610.862,276,900
29 May 202010.7210.8210.6510.7010.704,788,000
28 May 202010.8610.9010.7210.7510.753,061,700
27 May 202010.7710.8510.6310.8410.845,271,000
26 May 202010.2610.4810.2610.3910.395,811,600
22 May 20209.949.959.759.829.822,569,500
21 May 202010.0110.159.9510.0210.023,328,700
20 May 202010.0110.139.9810.0910.093,642,500
19 May 20209.9310.019.839.849.844,434,400
18 May 20209.7910.019.709.969.965,006,800
15 May 20209.299.329.209.269.262,547,600
14 May 20209.129.398.999.369.364,211,500
13 May 20209.589.609.379.449.443,916,600
12 May 20209.849.879.579.599.592,912,100
11 May 20209.719.829.659.759.752,230,500
08 May 20209.889.959.829.959.952,643,700
07 May 20209.719.919.689.799.795,585,000
06 May 20209.749.749.569.609.603,248,500
06 May 20200.73 Dividend
05 May 20209.829.859.659.668.933,061,300
05 May 20200.35208 Dividend
04 May 202010.1710.2510.0510.169.074,734,300
01 May 202010.3810.5310.3210.399.272,727,400
30 Apr 202010.8610.8910.6110.769.604,158,700
29 Apr 202011.1011.1410.9210.999.816,897,500
28 Apr 202010.4010.4610.2810.339.224,793,500
27 Apr 20209.569.809.529.788.732,254,700
24 Apr 20209.419.469.289.418.402,574,100
23 Apr 20209.319.609.309.338.333,061,000
22 Apr 20209.359.359.199.238.242,652,000
21 Apr 20209.349.489.189.258.253,172,000
20 Apr 20209.609.829.549.678.634,227,900
17 Apr 20209.569.679.459.648.604,993,100
16 Apr 20209.239.239.039.198.204,502,100
15 Apr 20209.509.529.349.408.393,027,600
14 Apr 20209.9410.009.799.908.835,164,900
13 Apr 202010.0810.089.619.718.672,878,600
09 Apr 20209.8310.149.8210.058.974,482,100
08 Apr 20209.519.669.439.598.562,872,800
07 Apr 20209.959.989.539.598.564,908,100
06 Apr 20209.449.609.369.568.534,418,500
03 Apr 20208.938.988.678.847.893,748,000
02 Apr 20208.939.248.889.008.037,994,500
01 Apr 20208.969.058.858.907.943,335,100
31 Mar 20209.359.469.169.268.263,804,800
30 Mar 20209.299.559.169.528.503,872,700
27 Mar 20209.409.659.269.368.355,363,800
26 Mar 20209.509.949.509.878.817,391,500
25 Mar 20209.089.488.829.218.228,282,300
24 Mar 20208.689.008.538.968.005,627,300
23 Mar 20208.388.467.887.907.057,667,100
20 Mar 20208.508.718.148.167.287,508,400
19 Mar 20208.098.657.928.507.599,066,800
18 Mar 20207.748.097.678.097.229,762,600
17 Mar 20207.798.377.628.377.477,021,500
16 Mar 20207.498.167.487.656.835,921,000
13 Mar 20209.119.118.319.078.095,756,800
12 Mar 20208.828.838.178.297.406,017,200
11 Mar 20209.909.969.419.488.468,754,900
10 Mar 202010.1410.189.6310.028.944,842,200
09 Mar 20209.619.879.009.278.274,768,700
06 Mar 202010.4710.6610.3510.469.335,791,700
05 Mar 202010.6510.7410.4510.579.436,384,700
04 Mar 202011.0011.1210.8611.129.925,974,800
03 Mar 202011.3111.4410.8210.909.737,479,800
02 Mar 202010.9911.2610.7911.2610.056,911,500
28 Feb 202010.9111.1110.7911.009.826,419,700
27 Feb 202011.3611.5911.2611.2810.074,551,100
26 Feb 202011.9112.0011.7711.7810.515,183,400
25 Feb 202012.2012.2411.7511.8210.553,833,500
24 Feb 202012.2912.3612.2012.2510.935,278,000
*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