UK markets closed

UBS Group AG (UBSG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
25.70-0.11 (-0.43%)
At close: 05:30PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.3125.7025.2625.7025.706,426,690
18 Apr 202425.8925.9025.3825.8125.814,335,674
17 Apr 202425.4625.8425.4625.6525.655,077,529
16 Apr 202425.5725.8125.1925.5325.537,568,909
15 Apr 202426.4926.7026.2226.2526.254,518,736
12 Apr 202426.7326.9026.2526.3526.356,439,685
11 Apr 202426.9127.0326.1826.3926.399,099,088
10 Apr 202427.9928.0526.7427.0727.078,801,535
09 Apr 202428.1028.2227.8227.8327.833,706,588
08 Apr 202428.1428.3528.0028.1928.194,607,140
05 Apr 202427.9328.1727.8128.1728.175,565,362
04 Apr 202428.2328.5628.1828.5628.564,916,333
03 Apr 202427.7528.1227.5128.0328.035,686,312
02 Apr 202428.0028.1427.5127.7327.735,441,447
28 Mar 202428.2528.3627.1427.7427.748,291,360
27 Mar 202428.1028.4128.0328.2528.254,454,903
26 Mar 202428.4828.6228.1428.2528.256,110,700
25 Mar 202427.8528.3527.8528.3528.356,519,727
22 Mar 202428.0028.2527.8827.9727.974,640,125
21 Mar 202427.6328.0927.6128.0428.046,806,760
20 Mar 202427.5427.7127.2727.4327.435,996,991
19 Mar 202427.9727.9927.6627.6927.696,173,645
18 Mar 202428.1228.2027.8228.0628.065,549,257
15 Mar 202427.9128.2427.8828.1828.1828,855,521
14 Mar 202427.9028.0627.6127.8127.816,053,379
13 Mar 202427.8627.9827.6827.8327.837,115,633
12 Mar 202427.1727.8127.0927.7027.707,465,944
11 Mar 202426.8027.2026.7727.1127.119,287,639
08 Mar 202426.5527.6126.5527.2427.2415,516,635
07 Mar 202425.6926.2325.6626.1626.169,072,806
06 Mar 202425.4726.0325.4525.8525.857,062,100
05 Mar 202425.4025.6625.1825.6225.625,505,712
04 Mar 202425.3725.5625.2925.5025.505,944,349
01 Mar 202425.2025.6925.1625.5025.506,358,371
29 Feb 202425.0025.4424.9825.2125.219,498,884
28 Feb 202425.0125.2224.9725.1725.173,924,434
27 Feb 202425.0025.2124.9125.1425.144,198,041
26 Feb 202424.6625.1424.6524.9924.995,195,353
23 Feb 202424.6924.7924.5424.7224.725,759,615
22 Feb 202424.6024.9224.5124.6324.636,366,466
21 Feb 202424.4524.6124.3124.5024.504,192,914
20 Feb 202424.5224.5224.2724.4024.404,894,039
19 Feb 202424.3824.5624.3524.5024.503,200,710
16 Feb 202424.4724.7424.4424.4824.485,138,728
15 Feb 202424.3424.5324.3124.4224.424,850,537
14 Feb 202423.9624.4223.9424.2524.254,269,304
13 Feb 202424.5024.5223.9524.1224.127,023,353
12 Feb 202424.3624.6324.3124.5024.504,257,385
09 Feb 202424.2524.4424.0724.2824.285,216,276
08 Feb 202424.2624.5624.0224.1424.149,125,755
07 Feb 202424.6124.8323.8423.9023.9015,946,894
06 Feb 202425.6025.6324.4424.5624.5618,029,176
05 Feb 202425.8025.9825.5125.7025.705,466,687
02 Feb 202425.4125.8825.2825.7825.786,344,660
01 Feb 202425.7225.7924.9725.1225.128,723,481
31 Jan 202426.1026.2925.9625.9925.997,077,971
30 Jan 202425.9026.0925.7226.0026.005,213,794
29 Jan 202425.7525.9125.6625.6725.673,707,892
26 Jan 202425.4526.0125.4425.8025.804,248,376
25 Jan 202425.5025.8525.3825.7125.713,538,308
24 Jan 202425.4025.5725.2925.5725.574,433,009
23 Jan 202425.3825.4425.0625.1225.123,975,698
22 Jan 202425.4025.4725.2025.3625.364,268,688
19 Jan 202425.2325.3824.8024.9824.989,107,726
18 Jan 202425.3325.5625.1925.4825.484,919,605
17 Jan 202425.0825.2924.9225.2925.295,816,115
16 Jan 202425.0425.3824.9725.3525.355,458,088
15 Jan 202425.1625.3125.1225.3025.302,569,007
12 Jan 202425.1525.4224.9225.3125.314,195,902
11 Jan 202425.6225.7824.9725.0225.025,522,499
10 Jan 202425.5425.8025.3425.4625.465,991,268
09 Jan 202425.6225.6725.3925.3925.394,544,425
08 Jan 202425.3525.7025.2625.6025.604,488,646
05 Jan 202425.1325.5625.0525.5125.514,443,266
04 Jan 202424.9925.4224.9525.3825.385,792,549
03 Jan 202426.0026.0024.7824.9524.9510,582,269
29 Dec 202326.1326.2125.9426.1026.104,258,697
28 Dec 202326.2326.3425.9425.9425.944,693,838
27 Dec 202326.5026.5526.3126.3726.373,480,880
22 Dec 202326.3526.3926.2026.3426.343,974,254
21 Dec 202326.3026.3926.1926.3226.324,694,293
20 Dec 202326.2326.5526.0526.4226.426,950,069
19 Dec 202325.7326.2025.6426.2026.2011,299,542
18 Dec 202325.5825.7525.2825.3525.355,474,007
15 Dec 202325.8926.2825.6225.6525.6520,633,655
14 Dec 202325.2526.0825.1525.9525.9511,108,832
13 Dec 202325.0025.2724.9925.0125.016,265,715
12 Dec 202325.1225.1524.8625.0025.007,139,680
11 Dec 202325.0425.2225.0225.0425.045,704,996
08 Dec 202324.6225.0824.5025.0125.016,363,607
07 Dec 202324.3524.6324.3424.5724.574,938,675
06 Dec 202324.4224.9524.4224.7224.726,701,619
05 Dec 202324.3124.4523.9924.3424.347,204,137
04 Dec 202324.8524.9324.5324.7924.797,935,285
01 Dec 202324.6725.3624.6724.8224.8214,051,982
30 Nov 202323.9824.7623.9824.6324.6331,532,728
29 Nov 202323.1523.9423.1523.9023.909,264,542
28 Nov 202322.8723.2022.8723.2023.205,217,260
27 Nov 202323.2023.3022.9723.0123.016,009,338
24 Nov 202323.1023.5223.0523.3123.314,531,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...