Mail

UBSG.SW - UBS Group AG

Swiss - Swiss Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	17.73	17.96	17.32	17.92	17.92	6,010,796
25 May 2023	17.95	17.95	17.67	17.67	17.67	5,067,875
24 May 2023	17.89	17.96	17.73	17.85	17.85	6,934,403
23 May 2023	18.08	18.16	17.96	18.11	18.11	4,105,537
22 May 2023	17.97	18.09	17.94	18.08	18.08	4,374,259
19 May 2023	17.70	18.19	17.55	17.99	17.99	10,589,285
17 May 2023	17.17	17.36	17.03	17.34	17.34	4,642,080
16 May 2023	17.17	17.33	17.10	17.17	17.17	4,957,628
15 May 2023	17.25	17.28	17.10	17.24	17.24	4,553,210
12 May 2023	17.17	17.39	17.09	17.24	17.24	4,202,974
11 May 2023	17.32	17.42	16.98	17.15	17.15	7,644,085
10 May 2023	17.52	17.58	17.18	17.27	17.27	5,525,111
09 May 2023	17.50	17.64	17.30	17.45	17.45	4,607,869
08 May 2023	17.40	17.53	17.33	17.48	17.48	4,358,231
05 May 2023	16.83	17.45	16.75	17.40	17.40	8,358,191
04 May 2023	17.06	17.22	16.55	16.74	16.74	10,923,284
03 May 2023	17.80	17.81	17.20	17.23	17.23	8,248,750
02 May 2023	18.06	18.25	17.66	17.70	17.70	7,969,553
28 Apr 2023	18.00	18.12	17.77	18.07	18.07	6,061,569
27 Apr 2023	17.77	18.08	17.72	17.94	17.94	5,025,913
26 Apr 2023	17.35	18.16	17.33	17.96	17.96	10,537,053
25 Apr 2023	17.50	18.21	17.22	17.80	17.80	11,475,574
24 Apr 2023	18.00	18.44	17.94	18.19	18.19	8,354,864
21 Apr 2023	18.08	18.14	17.82	18.06	18.06	8,932,035
20 Apr 2023	18.63	18.75	18.20	18.27	18.27	8,192,262
19 Apr 2023	18.72	18.80	18.43	18.58	18.58	7,705,868
18 Apr 2023	18.89	19.05	18.79	18.79	18.79	6,995,148
17 Apr 2023	19.47	19.50	18.49	18.73	18.73	9,478,115
14 Apr 2023	19.00	19.72	19.00	19.47	19.47	8,604,111
13 Apr 2023	18.98	19.14	18.94	19.07	19.07	7,765,553
12 Apr 2023	18.80	19.16	18.63	19.01	19.01	13,703,792
12 Apr 2023	0.55 Dividend
11 Apr 2023	18.82	19.14	18.82	18.93	18.38	9,468,519
06 Apr 2023	18.58	18.82	18.52	18.73	18.19	5,693,459
05 Apr 2023	18.90	18.99	18.49	18.53	17.99	6,212,465
04 Apr 2023	18.70	19.05	18.66	18.77	18.22	9,452,482
03 Apr 2023	19.38	19.47	18.46	18.74	18.19	13,417,539
31 Mar 2023	18.80	19.36	18.75	19.29	18.73	12,542,840
30 Mar 2023	18.60	19.08	18.51	19.02	18.47	13,803,591
29 Mar 2023	18.09	18.63	17.93	18.40	17.87	19,840,899
28 Mar 2023	17.82	18.00	17.51	17.74	17.22	11,483,023
27 Mar 2023	17.67	17.69	17.01	17.44	16.94	11,845,594
24 Mar 2023	17.14	17.36	16.40	17.26	16.76	26,368,230
23 Mar 2023	18.50	18.75	17.86	17.90	17.38	21,221,680
22 Mar 2023	19.35	20.12	18.60	18.70	18.16	23,188,490
21 Mar 2023	17.78	19.48	17.63	19.42	18.86	36,408,215
20 Mar 2023	15.64	18.28	14.38	17.33	16.82	76,860,811
17 Mar 2023	17.70	17.74	16.87	17.11	16.61	37,003,360
16 Mar 2023	17.98	17.98	16.91	17.31	16.81	26,206,237
15 Mar 2023	18.30	18.30	16.71	16.74	16.25	27,980,977
14 Mar 2023	17.69	18.40	17.38	18.34	17.81	16,324,574
13 Mar 2023	19.10	19.14	17.54	17.71	17.20	28,661,545
10 Mar 2023	19.20	19.58	18.96	19.18	18.62	20,062,017
09 Mar 2023	20.09	20.18	19.93	20.09	19.51	6,957,535
08 Mar 2023	20.18	20.34	20.13	20.19	19.60	7,747,709
07 Mar 2023	20.66	20.74	20.38	20.41	19.82	8,744,319
06 Mar 2023	20.66	20.85	20.63	20.74	20.14	8,679,727
03 Mar 2023	20.10	20.70	20.08	20.68	20.08	11,502,374
02 Mar 2023	20.18	20.19	20.01	20.19	19.60	7,977,364
01 Mar 2023	20.44	20.49	20.25	20.31	19.72	7,889,351
28 Feb 2023	20.21	20.63	20.16	20.45	19.86	9,223,278
27 Feb 2023	20.12	20.44	20.11	20.32	19.73	6,476,023
24 Feb 2023	20.17	20.27	19.95	20.07	19.49	5,004,387
23 Feb 2023	20.00	20.23	19.92	20.16	19.57	5,434,703
22 Feb 2023	20.00	20.10	19.81	19.98	19.39	6,933,411
21 Feb 2023	20.15	20.25	19.92	20.23	19.64	5,303,906
20 Feb 2023	20.31	20.42	20.15	20.22	19.63	5,001,294
17 Feb 2023	20.27	20.45	20.17	20.29	19.70	6,386,744
16 Feb 2023	20.39	20.49	20.19	20.41	19.82	6,303,225
15 Feb 2023	20.08	20.33	20.04	20.31	19.72	5,675,238
14 Feb 2023	20.08	20.41	20.04	20.25	19.66	7,560,172
13 Feb 2023	19.91	20.04	19.88	20.01	19.43	4,731,371
10 Feb 2023	20.03	20.06	19.81	19.94	19.37	6,694,189
09 Feb 2023	20.00	20.25	19.93	20.09	19.51	11,056,613
08 Feb 2023	20.00	20.08	19.87	19.90	19.32	9,766,522
07 Feb 2023	19.81	19.98	19.63	19.87	19.29	6,189,851
06 Feb 2023	20.02	20.05	19.65	19.84	19.27	7,723,967
03 Feb 2023	19.80	20.17	19.72	20.14	19.55	10,877,735
02 Feb 2023	19.60	20.00	19.56	19.85	19.27	10,245,153
01 Feb 2023	19.62	19.74	19.45	19.58	19.02	9,989,872
31 Jan 2023	19.65	19.72	19.05	19.44	18.88	15,019,890
30 Jan 2023	19.68	19.85	19.60	19.85	19.27	8,559,623
27 Jan 2023	19.78	19.87	19.67	19.76	19.19	6,045,527
26 Jan 2023	19.60	19.79	19.52	19.79	19.22	6,234,969
25 Jan 2023	19.62	19.64	19.33	19.52	18.95	5,969,450
24 Jan 2023	19.60	19.70	19.50	19.64	19.06	5,655,318
23 Jan 2023	19.47	19.61	19.35	19.55	18.98	6,283,188
20 Jan 2023	19.33	19.45	19.27	19.45	18.88	6,363,815
19 Jan 2023	19.42	19.52	19.08	19.15	18.59	11,910,272
18 Jan 2023	19.50	19.75	19.50	19.64	19.07	7,969,545
17 Jan 2023	19.41	19.59	19.41	19.59	19.02	8,750,978
16 Jan 2023	19.18	19.49	19.10	19.49	18.92	8,783,384
13 Jan 2023	19.16	19.24	18.87	19.18	18.63	8,265,716
12 Jan 2023	19.00	19.22	18.91	19.10	18.55	9,282,853
11 Jan 2023	18.60	18.99	18.59	18.88	18.33	9,651,843
10 Jan 2023	18.45	18.58	18.33	18.55	18.01	5,672,840
09 Jan 2023	18.34	18.64	18.34	18.55	18.01	9,568,401
06 Jan 2023	18.30	18.34	17.99	18.30	17.76	7,324,971
05 Jan 2023	18.19	18.30	18.10	18.23	17.70	6,098,539
04 Jan 2023	17.81	18.28	17.81	18.22	17.69	9,498,738
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...