UK Markets closed

UBS Group AG (UBSG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
17.33-0.26 (-1.51%)
At close: 05:30PM CET
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202217.4217.4517.2017.3317.338,970,854
05 Dec 202217.3017.7517.3017.5917.599,942,339
02 Dec 202217.3017.4217.1817.3017.307,010,116
01 Dec 202217.3217.6017.3017.3917.397,283,566
30 Nov 202217.4017.5217.1917.2317.2323,651,698
29 Nov 202217.2617.4417.1617.3517.357,066,390
28 Nov 202217.3417.4917.2017.3017.307,139,940
25 Nov 202217.7317.7517.4217.4817.486,808,399
24 Nov 202217.4217.6517.4017.5817.585,642,751
23 Nov 202217.4417.4917.3317.4217.424,349,093
22 Nov 202217.5517.5617.3917.4217.423,721,950
21 Nov 202217.4117.5617.3317.4917.495,838,262
18 Nov 202217.4317.5317.3117.4917.498,189,938
17 Nov 202217.3217.3717.0117.2617.265,798,318
16 Nov 202217.5017.5717.2117.3117.316,183,712
15 Nov 202217.3717.6917.3517.5017.507,955,736
14 Nov 202217.5517.5917.2517.3317.337,967,662
11 Nov 202216.9917.5816.9017.4517.4513,277,087
10 Nov 202216.2516.9016.2016.8916.8912,760,296
09 Nov 202216.3616.5316.2016.3516.357,488,910
08 Nov 202216.3516.4216.0016.3916.3910,006,775
07 Nov 202216.1216.4416.1016.3316.336,682,955
04 Nov 202215.9516.3515.8816.2516.258,312,341
03 Nov 202215.8615.9815.7815.9115.914,900,712
02 Nov 202216.0016.0715.7815.9015.906,122,115
01 Nov 202215.9716.1615.9315.9815.984,748,759
31 Oct 202215.9716.0515.8715.8915.896,203,722
28 Oct 202215.8016.0315.7715.9615.965,236,350
27 Oct 202215.8116.0815.7915.9615.968,429,097
26 Oct 202216.2416.4015.8716.1216.1211,952,465
25 Oct 202215.5016.3115.4016.3116.3117,848,116
24 Oct 202214.8615.2314.8615.1415.149,457,329
21 Oct 202214.8114.8914.4914.7014.709,529,611
20 Oct 202214.8114.9914.7414.9014.907,022,482
19 Oct 202215.0215.1014.8114.8614.866,630,753
18 Oct 202214.7915.0814.6814.8114.817,940,761
17 Oct 202214.4014.7614.3214.6014.6010,039,615
14 Oct 202214.8114.8914.4314.4314.4313,294,035
13 Oct 202213.9214.4813.8914.4514.459,516,409
12 Oct 202214.1814.1813.8713.9713.977,167,493
11 Oct 202214.3014.4014.1314.2714.275,819,699
10 Oct 202214.4614.7714.4114.4714.476,779,611
07 Oct 202214.5914.9914.5214.6814.687,137,834
06 Oct 202214.9215.0614.5714.6914.6911,142,661
05 Oct 202215.3515.4014.9415.0715.078,815,322
04 Oct 202214.7815.3214.7315.3215.3211,421,797
03 Oct 202214.2514.7314.0314.6814.689,272,781
30 Sept 202214.4414.6014.2714.4814.489,158,483
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...