Skip to main content

UBS Group Ag ADR (NY: UBS )

31.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.85 18.00 17.56 17.99 3,407,518 +0.18(+0.99%)
Nov 29, 2022 17.73 17.89 17.69 17.82 1,396,243 +0.20(+1.11%)
Nov 28, 2022 17.93 17.99 17.61 17.62 1,607,669 -0.48(-2.64%)
Nov 25, 2022 17.97 18.11 17.92 18.10 1,225,775 +0.09(+0.49%)
Nov 23, 2022 17.89 18.06 17.87 18.01 1,295,952 +0.11(+0.60%)
Nov 22, 2022 17.87 17.95 17.79 17.90 1,875,915 +0.02(+0.11%)
Nov 21, 2022 17.80 17.93 17.73 17.88 1,955,867 +0.02(+0.11%)
Nov 18, 2022 17.90 17.98 17.79 17.86 1,286,974 +0.04(+0.22%)
Nov 17, 2022 17.54 17.83 17.52 17.83 2,135,667 -0.05(-0.27%)
Nov 16, 2022 17.94 17.97 17.80 17.87 1,650,171 -0.11(-0.60%)
Nov 15, 2022 18.20 18.25 17.84 17.98 3,271,632 +0.16(+0.88%)
Nov 14, 2022 17.92 18.03 17.79 17.83 3,071,479 -0.32(-1.77%)
Nov 11, 2022 17.83 18.23 17.77 18.15 4,291,302 +1.03(+6.04%)
Nov 10, 2022 16.68 17.13 16.59 17.11 4,417,246 +1.09(+6.82%)
Nov 09, 2022 16.09 16.27 16.01 16.02 2,266,545 -0.11(-0.67%)
Nov 08, 2022 16.14 16.26 16.00 16.13 1,755,507 +0.01(+0.06%)
Nov 07, 2022 16.00 16.16 15.95 16.12 2,808,957 +0.09(+0.55%)
Nov 04, 2022 15.69 16.03 15.69 16.03 3,805,144 +0.72(+4.72%)
Nov 03, 2022 15.22 15.42 15.20 15.31 2,488,225 -0.03(-0.19%)
Nov 02, 2022 15.53 15.83 15.34 15.34 2,375,219 -0.22(-1.44%)
Nov 01, 2022 15.77 15.82 15.53 15.56 2,019,513 +0.09(+0.57%)
Oct 31, 2022 15.51 15.60 15.44 15.47 2,306,758 -0.28(-1.80%)
Oct 28, 2022 15.61 15.81 15.52 15.76 2,715,607 +0.20(+1.32%)
Oct 27, 2022 15.78 15.85 15.55 15.55 2,941,176 -0.21(-1.36%)
Oct 26, 2022 15.81 15.97 15.66 15.77 4,074,543 -0.25(-1.58%)
Oct 25, 2022 15.71 16.03 15.71 16.02 4,038,829 +1.21(+8.17%)
Oct 24, 2022 14.72 14.91 14.69 14.81 3,706,837 +0.24(+1.67%)
Oct 21, 2022 14.09 14.58 14.05 14.57 2,786,779 +0.20(+1.36%)
Oct 20, 2022 14.41 14.61 14.32 14.37 2,686,051 -0.02(-0.14%)
Oct 19, 2022 14.49 14.57 14.27 14.39 2,222,054 -0.20(-1.34%)
Oct 18, 2022 14.76 14.81 14.44 14.59 2,507,861 +0.35(+2.47%)
Oct 17, 2022 14.25 14.46 14.22 14.23 2,748,553 +0.40(+2.89%)
Oct 14, 2022 14.36 14.45 13.82 13.83 6,691,608 -0.48(-3.34%)
Oct 13, 2022 13.54 14.38 13.46 14.31 4,346,321 +0.66(+4.86%)
Oct 12, 2022 13.66 13.80 13.57 13.65 1,965,743 -0.16(-1.13%)
Oct 11, 2022 14.01 14.08 13.73 13.81 3,612,823 -0.25(-1.80%)
Oct 10, 2022 14.34 14.37 13.98 14.06 3,314,103 -0.24(-1.71%)
Oct 07, 2022 14.47 14.51 14.24 14.30 3,232,976 -0.10(-0.68%)
Oct 06, 2022 14.51 14.68 14.36 14.40 4,701,731 -0.58(-3.84%)
Oct 05, 2022 15.01 15.06 14.78 14.98 2,335,566 -0.41(-2.66%)
Oct 04, 2022 14.86 15.42 14.85 15.39 4,251,491 +0.96(+6.63%)
Oct 03, 2022 14.27 14.53 14.08 14.43 2,318,570 +0.27(+1.93%)
Sep 30, 2022 14.26 14.47 14.11 14.16 3,259,358 -0.16(-1.09%)
Sep 29, 2022 14.26 14.34 14.04 14.31 3,330,630 -0.35(-2.39%)
Sep 28, 2022 14.24 14.71 14.22 14.66 2,683,381 +0.41(+2.87%)
Sep 27, 2022 14.44 14.54 14.13 14.25 3,455,370 -0.01(-0.07%)
Sep 26, 2022 14.37 14.57 14.21 14.26 3,651,284 -0.28(-1.94%)
Sep 23, 2022 14.82 14.83 14.37 14.55 3,307,978 -0.58(-3.81%)
Sep 22, 2022 15.51 15.53 15.10 15.12 2,224,785 -0.39(-2.52%)
Sep 21, 2022 15.72 15.89 15.49 15.51 2,587,548 -0.23(-1.49%)
Sep 20, 2022 15.85 15.87 15.60 15.75 2,379,159 -0.29(-1.82%)
Sep 19, 2022 15.69 16.06 15.68 16.04 1,699,858 +0.01(+0.06%)
Sep 16, 2022 16.15 16.15 15.85 16.03 1,891,797 -0.39(-2.38%)
Sep 15, 2022 16.30 16.58 16.29 16.42 1,449,967 +0.15(+0.90%)
Sep 14, 2022 16.20 16.40 16.11 16.27 2,350,813 -0.16(-0.95%)
Sep 13, 2022 16.44 16.73 16.38 16.43 2,753,312 -0.04(-0.24%)
Sep 12, 2022 16.45 16.63 16.43 16.47 2,051,684 +0.31(+1.93%)
Sep 09, 2022 16.13 16.23 16.06 16.16 1,724,550 +0.44(+2.79%)
Sep 08, 2022 15.26 15.72 15.22 15.72 2,579,813 +0.40(+2.61%)
Sep 07, 2022 15.02 15.38 15.00 15.32 1,741,143 +0.08(+0.51%)
Sep 06, 2022 15.46 15.50 15.17 15.24 2,848,738 +0.10(+0.64%)
Sep 02, 2022 15.31 15.59 15.11 15.14 2,904,921 +0.11(+0.71%)
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.