UK markets closed

UBS Group AG (UBSG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
14.36-0.27 (-1.81%)
At close: 05:30PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202214.6014.6014.1614.3614.369,036,535
28 Sept 202214.2714.6614.0714.6314.6312,085,630
27 Sept 202214.7514.8514.5014.5914.597,119,138
26 Sept 202214.5614.7614.3614.6414.647,732,758
23 Sept 202215.2015.2014.5214.5714.5710,617,889
22 Sept 202215.2115.6915.1715.2415.248,575,948
21 Sept 202215.4715.5915.3515.5915.596,475,281
20 Sept 202215.8115.9415.5315.6015.607,351,644
19 Sept 202215.8015.8415.4615.7815.787,158,009
16 Sept 202216.1316.1615.7715.7715.7720,667,666
15 Sept 202216.0816.2716.0116.2116.218,316,418
14 Sept 202215.9816.1415.8716.1016.1012,525,528
13 Sept 202216.3216.7016.1916.2316.2314,135,985
12 Sept 202215.9616.2515.9516.1116.117,913,941
09 Sept 202215.6515.9615.6415.8315.838,501,870
08 Sept 202215.3515.5915.2015.5515.557,634,032
07 Sept 202215.2415.4415.0715.2615.266,203,474
06 Sept 202215.4315.6915.3115.3915.395,523,427
05 Sept 202215.2215.4915.1715.4315.435,232,491
02 Sept 202215.1515.6415.1515.6015.605,909,659
01 Sept 202215.3515.4114.9714.9714.976,539,005
31 Aug 202215.5915.6615.4715.5315.537,174,022
30 Aug 202215.5615.8015.4915.4915.494,621,222
29 Aug 202215.1915.4915.1315.4615.464,808,253
26 Aug 202215.5415.6015.2415.2715.273,930,054
25 Aug 202215.3415.4815.2315.4715.473,760,261
24 Aug 202215.2615.3015.0215.2315.235,979,884
23 Aug 202215.2715.4715.1615.2815.284,072,361
22 Aug 202215.5215.5415.1615.3015.305,698,684
19 Aug 202216.0216.0215.5615.5615.566,908,931
18 Aug 202215.9216.0815.8516.0816.083,363,449
17 Aug 202216.2016.3115.8815.9015.904,351,274
16 Aug 202216.0816.1916.0016.0816.085,058,874
15 Aug 202216.1616.1715.9516.0316.034,061,914
12 Aug 202216.0616.1316.0216.0816.086,678,618
11 Aug 202215.9016.0615.8615.9015.907,395,848
10 Aug 202215.6015.8315.4715.7715.777,602,430
09 Aug 202215.7515.7815.5315.5515.555,856,128
08 Aug 202215.7415.9315.6315.8015.806,982,887
05 Aug 202215.7615.8115.5615.5615.567,841,379
04 Aug 202215.5516.0315.5215.8415.8410,039,687
03 Aug 202215.2815.5215.2015.4715.475,332,576
02 Aug 202215.4015.5215.1815.3115.317,549,701
29 Jul 202215.1215.6015.0715.4815.4810,871,018
28 Jul 202214.6615.0814.6414.9614.9610,735,979
27 Jul 202214.4414.7614.3114.6314.6315,078,836
26 Jul 202215.3015.3914.5214.6314.6324,229,874
25 Jul 202216.0016.2715.6916.1616.167,964,825
22 Jul 202216.0916.1015.8515.9315.935,625,819
21 Jul 202215.8316.1515.7316.0816.088,333,150
20 Jul 202215.9516.0815.6515.8515.855,213,117
19 Jul 202215.2715.8915.2615.8015.808,898,712
18 Jul 202215.4515.8215.4415.7315.737,425,772
15 Jul 202214.8715.3514.6815.2815.2812,818,410
14 Jul 202215.3515.4914.9015.0015.0011,669,387
13 Jul 202215.6815.6915.1315.3415.349,655,062
12 Jul 202215.3615.8215.3415.8215.826,990,128
11 Jul 202215.3215.6315.2015.4915.495,383,422
08 Jul 202215.2515.6515.2415.6515.657,936,221
07 Jul 202215.0215.3915.0015.3015.308,853,533
06 Jul 202215.1515.1914.7414.9914.9910,548,261
05 Jul 202215.7815.7814.8014.9514.959,970,180
04 Jul 202215.3515.6915.3015.6715.676,702,704
01 Jul 202215.1715.4915.1015.2915.296,043,090
30 Jun 202215.3615.4115.1315.3915.3912,529,603
29 Jun 202215.7315.9215.6415.6715.678,015,583
28 Jun 202216.2816.4415.9815.9815.987,613,504
27 Jun 202216.1416.3215.9816.1416.148,406,859
24 Jun 202215.1116.0915.0615.9915.9912,273,831
23 Jun 202215.4415.5215.0915.0915.098,070,819
22 Jun 202215.1915.6115.0515.4815.488,280,839
21 Jun 202215.4015.6115.3515.4315.436,107,072
20 Jun 202215.1815.3815.0415.3515.356,343,186
17 Jun 202215.2015.5215.0415.1715.1728,018,354
16 Jun 202216.0516.1115.1915.2715.2715,252,550
15 Jun 202216.2216.4116.1116.2416.2410,878,787
14 Jun 202216.1016.1815.8515.9915.999,961,307
13 Jun 202216.4116.5016.0016.0516.0510,874,034
10 Jun 202217.0017.0216.5516.6216.6210,760,470
09 Jun 202217.4117.6417.2317.2317.2310,264,215
08 Jun 202218.1018.1917.5217.7217.7212,380,229
07 Jun 202218.2018.3418.1518.1918.197,028,402
03 Jun 202218.1318.2418.0418.0718.075,181,599
02 Jun 202218.0818.1718.0118.0718.074,332,313
01 Jun 202218.2218.2618.0218.1018.106,991,564
31 May 202218.1518.2318.0018.0518.059,691,299
30 May 202218.1018.3618.0818.2918.298,874,180
27 May 202218.0818.1017.7917.9917.999,145,034
25 May 202218.0518.1317.6317.7517.759,259,254
24 May 202217.5918.0217.5717.7817.789,404,610
23 May 202217.5017.8117.4217.7717.778,945,227
20 May 202217.3417.5817.1617.2317.238,926,335
19 May 202217.1017.2116.7517.0517.058,964,870
18 May 202217.4217.5317.2917.2917.296,522,577
17 May 202217.2117.5317.1417.4217.427,439,371
16 May 202217.2517.4517.0317.0317.037,505,003
13 May 202216.8717.3316.8617.2317.237,947,271
12 May 202216.6116.8916.4316.7816.7810,283,305
11 May 202216.8617.0316.6416.9716.9710,273,299
10 May 202216.6016.9216.5216.6316.638,772,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...