UK markets close in 23 minutes

UBS Group AG (UBSGZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
28.48+0.03 (+0.12%)
As of 04:06PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202428.6828.7928.4528.4828.48768,826
31 May 202428.1928.5328.0628.4428.44589,464
30 May 202427.8528.1627.8128.1528.15786,922
29 May 202428.1728.1927.7927.8827.88575,642
28 May 202428.3828.5428.1328.2828.28474,774
24 May 202427.6128.2427.5428.1928.19789,513
23 May 202427.6528.0527.6527.9027.90843,609
22 May 202427.7627.8827.5227.5927.59583,619
21 May 202427.3027.6627.2127.6327.63823,485
20 May 202427.5727.5727.5727.5727.57-
17 May 202427.3527.5827.1827.5727.57592,695
16 May 202427.7127.8227.3227.4027.40948,561
15 May 202427.4027.7527.3227.6327.63765,505
14 May 202426.9927.3326.9127.3027.30999,298
13 May 202426.9627.3426.9627.0727.071,055,245
10 May 202426.2026.9226.1226.8726.872,024,839
09 May 202426.3226.3226.3226.3226.32-
08 May 202426.3426.7926.2426.3226.322,065,562
07 May 202426.2927.4226.1026.9526.954,372,820
03 May 202424.5024.6124.3824.5724.571,371,849
02 May 202424.2124.4424.1924.2324.231,653,550
01 May 202424.2624.2624.2624.2624.26-
30 Apr 202424.5024.7024.2624.2624.261,335,702
30 Apr 20240.7 Dividend
29 Apr 202425.3025.4325.0025.0724.37868,467
26 Apr 202425.2925.3324.7825.0524.351,022,889
25 Apr 202425.3625.3924.8124.9924.291,413,335
24 Apr 202425.6925.8324.9925.0124.312,459,581
23 Apr 202425.5625.8625.4725.7225.001,115,313
22 Apr 202425.2225.5325.1225.3424.631,169,387
19 Apr 202425.3625.6725.2625.5624.851,016,264
18 Apr 202425.8925.9125.3825.8025.08985,508
17 Apr 202425.4925.8425.4625.6224.90943,228
16 Apr 202425.5025.8125.1925.5324.821,899,647
15 Apr 202426.5626.6826.2126.2425.511,064,380
12 Apr 202426.7526.9026.2426.2725.541,185,334
11 Apr 202426.9327.0326.1826.2725.542,218,808
10 Apr 202427.9728.0526.7427.0126.261,249,066
09 Apr 202428.0828.2227.8327.8427.06565,880
08 Apr 202428.1528.3428.0128.2427.45874,391
05 Apr 202427.9028.1527.8228.0727.29976,461
04 Apr 202428.2428.5428.1828.5027.70748,883
03 Apr 202427.7928.1227.5428.1027.321,072,595
02 Apr 202428.0128.1327.5127.7326.961,293,659
28 Mar 202428.2628.3627.2727.7026.931,389,610
27 Mar 202428.0928.4128.0328.2027.421,061,406
26 Mar 202428.4828.6128.1528.2127.42911,768
25 Mar 202427.9028.3127.8928.2427.451,109,175
22 Mar 202427.9928.2427.8827.9127.131,040,715
21 Mar 202427.6328.0927.6127.9727.191,529,088
20 Mar 202427.5527.7127.2727.4426.671,055,045
19 Mar 202427.9827.9927.6527.7026.931,498,046
18 Mar 202428.3528.3527.8228.0027.221,101,125
15 Mar 202427.9328.2427.8828.0527.271,320,454
14 Mar 202427.8928.0527.6127.7827.001,112,786
13 Mar 202427.8727.9927.6827.7626.981,505,015
12 Mar 202427.1627.8127.1627.7026.931,381,251
11 Mar 202426.8227.2026.8127.0726.311,760,611
08 Mar 202426.5627.6126.5527.1826.423,183,006
07 Mar 202425.7026.2325.6726.1425.411,836,702
06 Mar 202425.4926.0425.4725.7525.031,054,565
05 Mar 202425.4025.6625.1925.6124.89886,110
04 Mar 202425.3725.5625.3025.4524.741,057,642
01 Mar 202425.2025.6825.1725.5324.821,114,956
29 Feb 202425.0025.4324.9825.2224.521,177,914
28 Feb 202425.0525.2224.9825.1824.481,298,043
27 Feb 202424.9925.2024.9225.2024.50682,298
26 Feb 202424.6525.1324.6425.0124.31961,804
23 Feb 202424.7124.7924.5524.7224.031,056,811
22 Feb 202424.6324.9224.5124.6523.961,194,925
21 Feb 202424.4524.6024.3124.4923.81770,849
20 Feb 202424.5124.5124.2824.4423.76823,661
19 Feb 202424.3924.5624.3524.5023.82431,896
16 Feb 202424.4624.7324.4324.5023.82913,932
15 Feb 202424.3424.5324.3224.4123.731,318,247
14 Feb 202423.9724.4223.9324.2723.59969,810
13 Feb 202424.5024.5023.9524.0523.381,168,764
12 Feb 202424.3524.6224.3124.5623.87816,309
09 Feb 202424.2824.4324.0724.3123.631,104,915
08 Feb 202424.2724.5724.0224.2123.532,174,612
07 Feb 202424.5524.8223.8423.8423.173,754,529
06 Feb 202425.5625.6024.4524.6023.914,164,437
05 Feb 202425.8325.9725.5125.6624.941,345,630
02 Feb 202425.4125.8725.2825.7225.001,452,945
01 Feb 202425.7325.7824.9725.0724.371,696,111
31 Jan 202426.1226.2925.9525.9925.261,450,936
30 Jan 202425.9126.0925.7325.9325.211,064,810
29 Jan 202425.7725.9025.6725.6824.97888,140
26 Jan 202425.4526.0125.4525.7925.07929,020
25 Jan 202425.5125.8425.3825.6924.97985,092
24 Jan 202425.3925.5325.2925.5024.791,166,667
23 Jan 202425.3825.4325.0625.0724.371,179,912
22 Jan 202425.3425.4725.2425.3624.661,301,552
19 Jan 202425.2425.3924.8124.9824.281,490,424
18 Jan 202425.3425.5725.1825.4324.721,515,567
17 Jan 202425.0825.2024.9325.2024.501,540,915
16 Jan 202425.1125.3824.9825.3824.671,252,882
15 Jan 202425.1625.3125.1325.2624.55270,170
12 Jan 202425.1725.4124.9225.3024.591,100,578
11 Jan 202425.5825.7724.9824.9924.291,404,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...