UK Markets closed

UBS Group AG (UBSG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
15.77+0.22 (+1.41%)
At close: 05:30PM CEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202215.6015.8315.4715.7715.777,548,068
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
09 May 202216.8517.1316.3616.3616.3610,980,464
06 May 202216.9317.1116.7516.9016.909,697,806
05 May 202217.2917.4516.9116.9316.9313,694,329
04 May 202217.0017.0916.8617.0417.048,159,672
03 May 202216.5517.0316.5316.9516.9510,376,974
02 May 202216.5316.6116.2216.3616.366,335,173
29 Apr 202216.6816.9316.6216.7216.727,317,782
28 Apr 202216.9517.1016.4616.5816.589,887,380
27 Apr 202216.3516.7116.1116.7016.7011,701,309
26 Apr 202216.4516.7616.2516.2516.2511,997,214
25 Apr 202216.4516.5916.2216.2416.249,919,709
22 Apr 202216.7316.9516.6716.7016.707,307,582
21 Apr 202217.0617.2016.9616.9716.977,621,031
20 Apr 202216.9017.2216.8317.0817.086,858,331
19 Apr 202216.8517.0216.6916.8216.829,792,223
14 Apr 202216.6616.7416.6216.6816.6811,047,928
13 Apr 202216.7716.8216.5016.6416.649,444,874
12 Apr 202216.9417.0016.6116.8116.8111,368,964
11 Apr 202217.4817.5517.2617.4217.429,465,625
08 Apr 202217.4517.5017.1817.4117.418,599,197
07 Apr 202217.2817.5017.0817.0817.0812,586,548
06 Apr 202217.6617.8217.1117.3117.3113,180,695
05 Apr 202218.3018.4017.6117.6817.6811,962,459
04 Apr 202218.2818.4818.0318.4218.428,167,997
01 Apr 202218.2518.3818.1718.2218.228,101,803
31 Mar 202218.2318.5218.1518.1518.1515,896,548
30 Mar 202218.2618.2818.0218.0218.028,188,765
29 Mar 202218.0018.4417.9018.3118.3111,856,803
28 Mar 202217.9318.2717.7517.8117.8110,584,670
25 Mar 202217.7517.9517.6217.9017.907,511,724
24 Mar 202217.7017.8117.5717.7617.7610,125,165
23 Mar 202218.0018.0417.7017.7317.738,735,102
22 Mar 202217.6017.9917.5917.8317.8311,000,145
21 Mar 202217.2817.5217.2717.4417.449,100,878
18 Mar 202217.0617.2716.9917.2217.2227,132,997
17 Mar 202216.8817.2416.7817.0817.0817,638,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...