UBS Group Ag ADR (NY: UBS )

30.28 -0.06 (-0.20%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 30.29 30.39 30.21 30.34 1,084,205 +0.32(+1.07%)
May 16, 2024 30.31 30.39 30.01 30.02 1,803,423 -0.64(-2.09%)
May 15, 2024 30.52 30.66 30.50 30.66 2,060,036 +0.50(+1.66%)
May 14, 2024 29.92 30.20 29.89 30.16 2,187,264 +0.48(+1.62%)
May 13, 2024 29.95 30.00 29.66 29.68 1,873,154 -0.02(-0.07%)
May 10, 2024 29.54 29.85 29.52 29.70 2,608,077 +0.73(+2.52%)
May 09, 2024 28.88 28.98 28.75 28.97 2,408,213 +0.14(+0.49%)
May 08, 2024 28.95 29.10 28.82 28.83 3,135,281 -0.71(-2.40%)
May 07, 2024 30.09 30.09 29.29 29.54 5,554,446 +1.94(+7.03%)
May 06, 2024 27.41 27.60 27.35 27.60 2,686,222 +0.43(+1.58%)
May 03, 2024 27.13 27.24 26.98 27.17 2,124,017 +0.35(+1.30%)
May 02, 2024 26.71 26.87 26.48 26.82 3,959,457 +0.63(+2.41%)
May 01, 2024 26.29 26.57 26.00 26.19 1,788,905 -0.31(-1.17%)
Apr 30, 2024 26.88 26.94 26.45 26.50 2,907,703 -0.53(-1.97%)
Apr 29, 2024 27.22 27.24 26.93 27.03 2,534,656 +0.01(+0.04%)
Apr 26, 2024 26.89 27.13 26.80 27.02 1,824,286 -0.11(-0.40%)
Apr 25, 2024 26.94 27.17 26.75 27.13 2,547,988 +0.13(+0.48%)
Apr 24, 2024 27.29 27.44 26.88 27.00 3,291,852 -1.02(-3.63%)
Apr 23, 2024 27.82 28.07 27.78 28.02 3,210,415 +0.41(+1.50%)
Apr 22, 2024 27.47 27.71 27.33 27.61 3,420,352 -0.09(-0.32%)
Apr 19, 2024 27.75 27.93 27.64 27.69 1,974,749 -0.06(-0.21%)
Apr 18, 2024 27.64 27.99 27.60 27.75 2,322,396 +0.01(+0.04%)
Apr 17, 2024 27.95 28.01 27.55 27.74 2,387,255 +0.12(+0.43%)
Apr 16, 2024 27.82 27.84 27.51 27.63 2,450,896 -0.42(-1.51%)
Apr 15, 2024 28.71 28.77 28.00 28.05 2,048,384 -0.31(-1.08%)
Apr 12, 2024 28.76 28.80 28.31 28.36 2,207,253 -0.38(-1.34%)
Apr 11, 2024 28.76 28.85 28.36 28.74 3,649,829 -0.33(-1.12%)
Apr 10, 2024 29.44 29.51 29.00 29.07 3,564,542 -1.33(-4.38%)
Apr 09, 2024 30.83 30.90 30.25 30.40 2,370,703 -0.35(-1.12%)
Apr 08, 2024 30.84 30.92 30.64 30.74 2,988,457 -0.12(-0.38%)
Apr 05, 2024 30.50 31.01 30.49 30.86 2,429,260 +0.22(+0.71%)
Apr 04, 2024 31.01 31.28 30.59 30.65 2,527,514 -0.08(-0.26%)
Apr 03, 2024 30.17 30.76 30.14 30.72 2,188,936 +0.62(+2.07%)
Apr 02, 2024 30.05 30.24 29.96 30.10 2,218,737 +0.02(+0.07%)
Apr 01, 2024 30.39 30.42 30.01 30.08 1,713,685 -0.24(-0.78%)
Mar 28, 2024 30.09 30.31 30.30 30.32 2,995,684 -0.67(-2.17%)
Mar 27, 2024 30.83 30.99 30.74 30.99 3,246,158 +0.25(+0.80%)
Mar 26, 2024 31.01 31.06 30.73 30.74 1,574,283 -0.35(-1.11%)
Mar 25, 2024 30.84 31.18 30.81 31.09 2,835,900 +0.26(+0.83%)
Mar 22, 2024 30.84 30.88 30.64 30.83 2,239,428 -0.01(-0.03%)
Mar 21, 2024 30.80 30.92 30.64 30.84 4,279,569 +0.03(+0.10%)
Mar 20, 2024 30.30 30.84 30.21 30.81 3,290,994 +0.07(+0.22%)
Mar 19, 2024 31.03 31.09 30.73 30.74 3,277,008 -0.39(-1.27%)
Mar 18, 2024 31.27 31.30 31.11 31.14 2,066,088 -0.38(-1.19%)
Mar 15, 2024 31.25 31.71 31.16 31.51 3,624,259 +0.61(+1.98%)
Mar 14, 2024 31.18 31.26 30.82 30.90 3,101,795 -0.41(-1.32%)
Mar 13, 2024 31.18 31.47 31.17 31.32 2,237,031 +0.08(+0.25%)
Mar 12, 2024 30.86 31.25 30.73 31.24 3,261,013 +0.60(+1.97%)
Mar 11, 2024 30.35 30.65 30.23 30.64 3,393,991 +0.19(+0.62%)
Mar 08, 2024 30.51 30.78 30.29 30.45 5,643,406 +1.03(+3.49%)
Mar 07, 2024 29.31 29.49 29.20 29.42 4,582,424 +0.66(+2.30%)
Mar 06, 2024 29.07 29.07 28.64 28.76 5,750,551 +0.32(+1.11%)
Mar 05, 2024 28.37 28.66 28.35 28.44 2,501,200 +0.12(+0.42%)
Mar 04, 2024 28.28 28.57 28.27 28.33 2,675,095 -0.25(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.