Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.24 11.24 11.19 11.22 1,898,331 -0.10(-0.90%)
Nov 27, 2019 11.28 11.35 11.26 11.32 2,216,905 +0.06(+0.49%)
Nov 26, 2019 11.36 11.36 11.23 11.26 2,052,853 -0.15(-1.29%)
Nov 25, 2019 11.32 11.42 11.30 11.41 1,977,390 +0.13(+1.15%)
Nov 22, 2019 11.24 11.30 11.23 11.28 1,983,255 +0.14(+1.24%)
Nov 21, 2019 11.15 11.17 11.06 11.14 3,266,028 +0.02(+0.17%)
Nov 20, 2019 11.12 11.18 11.07 11.12 2,646,532 -0.08(-0.74%)
Nov 19, 2019 11.27 11.28 11.18 11.21 2,740,617 -0.06(-0.57%)
Nov 18, 2019 11.19 11.27 11.17 11.27 1,929,544 +0.00(+0.00%)
Nov 15, 2019 11.25 11.29 11.24 11.27 1,613,663 +0.06(+0.49%)
Nov 14, 2019 11.23 11.24 11.17 11.22 1,531,733 +0.00(+0.00%)
Nov 13, 2019 11.21 11.25 11.19 11.22 1,563,466 -0.17(-1.46%)
Nov 12, 2019 11.39 11.45 11.35 11.38 1,609,199 -0.06(-0.56%)
Nov 11, 2019 11.36 11.46 11.35 11.45 1,670,563 -0.01(-0.08%)
Nov 08, 2019 11.48 11.48 11.41 11.46 1,910,247 -0.10(-0.88%)
Nov 07, 2019 11.56 11.61 11.54 11.56 2,668,573 +0.14(+1.21%)
Nov 06, 2019 11.44 11.50 11.37 11.42 2,713,532 +0.00(+0.00%)
Nov 05, 2019 11.39 11.43 11.37 11.42 2,591,921 +0.04(+0.32%)
Nov 04, 2019 11.31 11.39 11.28 11.38 4,355,943 +0.34(+3.09%)
Nov 01, 2019 10.92 11.07 10.92 11.04 2,449,470 +0.18(+1.61%)
Oct 31, 2019 10.88 10.90 10.78 10.87 3,608,187 -0.06(-0.59%)
Oct 30, 2019 10.98 10.98 10.88 10.93 2,720,164 -0.22(-1.99%)
Oct 29, 2019 11.12 11.17 11.10 11.15 4,428,727 +0.12(+1.09%)
Oct 28, 2019 11.00 11.09 11.00 11.03 2,971,159 +0.17(+1.53%)
Oct 25, 2019 10.84 10.91 10.81 10.87 2,765,119 +0.07(+0.68%)
Oct 24, 2019 10.88 10.94 10.74 10.79 3,107,798 +0.05(+0.43%)
Oct 23, 2019 10.72 10.77 10.70 10.75 3,523,637 +0.13(+1.22%)
Oct 22, 2019 10.65 10.74 10.57 10.62 3,283,543 -0.04(-0.35%)
Oct 21, 2019 10.71 10.76 10.64 10.65 4,311,867 +0.18(+1.67%)
Oct 18, 2019 10.43 10.50 10.43 10.48 2,463,444 +0.08(+0.80%)
Oct 17, 2019 10.49 10.52 10.39 10.39 4,069,634 +0.07(+0.72%)
Oct 16, 2019 10.47 10.52 10.31 10.32 5,150,450 -0.07(-0.71%)
Oct 15, 2019 10.28 10.44 10.22 10.39 2,742,935 +0.19(+1.90%)
Oct 14, 2019 10.25 10.29 10.20 10.20 1,884,440 -0.05(-0.45%)
Oct 11, 2019 10.25 10.30 10.22 10.25 3,022,382 +0.30(+2.97%)
Oct 10, 2019 9.896 9.966 9.869 9.952 3,348,541 +0.18(+1.89%)
Oct 09, 2019 9.786 9.823 9.721 9.767 2,519,977 -0.01(-0.09%)
Oct 08, 2019 9.776 9.841 9.726 9.776 2,686,783 -0.08(-0.84%)
Oct 07, 2019 9.915 9.933 9.850 9.860 2,118,462 -0.05(-0.47%)
Oct 04, 2019 9.813 9.920 9.800 9.906 2,124,615 +0.09(+0.94%)
Oct 03, 2019 9.795 9.869 9.712 9.813 4,007,614 -0.09(-0.93%)
Oct 02, 2019 10.04 10.08 9.887 9.906 7,798,739 -0.38(-3.68%)
Oct 01, 2019 10.43 10.47 10.27 10.28 3,991,622 -0.16(-1.50%)
Sep 30, 2019 10.52 10.52 10.44 10.44 1,981,330 -0.01(-0.09%)
Sep 27, 2019 10.44 10.50 10.39 10.45 2,051,064 +0.10(+0.98%)
Sep 26, 2019 10.34 10.40 10.33 10.35 2,046,214 -0.02(-0.18%)
Sep 25, 2019 10.28 10.37 10.27 10.37 2,522,620 +0.00(+0.00%)
Sep 24, 2019 10.48 10.49 10.35 10.37 3,073,471 -0.11(-1.06%)
Sep 23, 2019 10.40 10.50 10.36 10.48 1,958,196 -0.09(-0.87%)
Sep 20, 2019 10.65 10.69 10.57 10.57 2,835,095 -0.06(-0.61%)
Sep 19, 2019 10.67 10.73 10.63 10.63 1,928,705 +0.07(+0.70%)
Sep 18, 2019 10.55 10.59 10.48 10.56 1,899,740 +0.00(+0.00%)
Sep 17, 2019 10.52 10.57 10.45 10.56 2,424,449 -0.13(-1.21%)
Sep 16, 2019 10.69 10.73 10.65 10.69 2,632,483 -0.14(-1.28%)
Sep 13, 2019 10.87 10.89 10.80 10.83 4,072,016 +0.18(+1.73%)
Sep 12, 2019 10.57 10.70 10.52 10.64 3,188,696 -0.05(-0.43%)
Sep 11, 2019 10.63 10.69 10.56 10.69 2,581,242 +0.08(+0.78%)
Sep 10, 2019 10.68 10.72 10.53 10.61 5,410,880 +0.32(+3.14%)
Sep 09, 2019 10.20 10.30 10.18 10.28 4,741,538 +0.24(+2.39%)
Sep 06, 2019 10.02 10.06 9.980 10.04 1,470,895 +0.06(+0.65%)
Sep 05, 2019 9.933 10.02 9.924 9.980 3,768,664 +0.20(+2.08%)
Sep 04, 2019 9.730 9.776 9.666 9.776 3,653,624 +0.10(+1.05%)
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.