Skip to main content

UBS Group Ag ADR (NY: UBS )

18.26 +0.20 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 18.17 18.34 18.13 18.26 1,362,243 +0.20(+1.11%)
Nov 28, 2022 18.38 18.44 18.05 18.06 1,568,520 -0.49(-2.64%)
Nov 25, 2022 18.42 18.56 18.37 18.55 1,195,926 +0.09(+0.49%)
Nov 23, 2022 18.34 18.51 18.32 18.46 1,264,394 +0.11(+0.60%)
Nov 22, 2022 18.32 18.39 18.23 18.35 1,830,234 +0.02(+0.11%)
Nov 21, 2022 18.24 18.38 18.18 18.33 1,908,239 +0.02(+0.11%)
Nov 18, 2022 18.35 18.43 18.24 18.31 1,255,635 +0.04(+0.22%)
Nov 17, 2022 17.98 18.28 17.96 18.27 2,083,660 -0.05(-0.27%)
Nov 16, 2022 18.39 18.42 18.25 18.32 1,609,987 -0.11(-0.60%)
Nov 15, 2022 18.65 18.71 18.29 18.43 3,191,963 +0.16(+0.88%)
Nov 14, 2022 18.37 18.48 18.23 18.27 2,996,684 -0.33(-1.77%)
Nov 11, 2022 18.27 18.68 18.21 18.60 4,186,802 +1.06(+6.04%)
Nov 10, 2022 17.10 17.56 17.00 17.54 4,309,679 +1.12(+6.82%)
Nov 09, 2022 16.49 16.68 16.41 16.42 2,211,351 -0.11(-0.67%)
Nov 08, 2022 16.54 16.67 16.40 16.53 1,712,758 +0.01(+0.06%)
Nov 07, 2022 16.40 16.56 16.35 16.52 2,740,555 +0.09(+0.55%)
Nov 04, 2022 16.08 16.43 16.08 16.43 3,712,483 +0.74(+4.72%)
Nov 03, 2022 15.60 15.80 15.58 15.69 2,427,633 -0.03(-0.19%)
Nov 02, 2022 15.92 16.23 15.72 15.72 2,317,379 -0.23(-1.44%)
Nov 01, 2022 16.16 16.21 15.92 15.95 1,970,335 +0.09(+0.57%)
Oct 31, 2022 15.90 15.99 15.83 15.86 2,250,585 -0.29(-1.80%)
Oct 28, 2022 16.00 16.20 15.91 16.15 2,649,478 +0.21(+1.32%)
Oct 27, 2022 16.17 16.25 15.94 15.94 2,869,554 -0.22(-1.36%)
Oct 26, 2022 16.20 16.37 16.05 16.16 3,975,322 -0.26(-1.58%)
Oct 25, 2022 16.10 16.43 16.10 16.42 3,940,477 +1.24(+8.17%)
Oct 24, 2022 15.09 15.28 15.05 15.18 3,616,570 +0.25(+1.67%)
Oct 21, 2022 14.44 14.94 14.40 14.93 2,718,917 +0.20(+1.36%)
Oct 20, 2022 14.77 14.97 14.68 14.73 2,620,642 -0.02(-0.14%)
Oct 19, 2022 14.85 14.93 14.63 14.75 2,167,944 -0.20(-1.34%)
Oct 18, 2022 15.13 15.18 14.80 14.95 2,446,791 +0.36(+2.47%)
Oct 17, 2022 14.61 14.82 14.57 14.59 2,681,622 +0.41(+2.89%)
Oct 14, 2022 14.72 14.81 14.16 14.18 6,528,657 -0.49(-3.34%)
Oct 13, 2022 13.88 14.74 13.80 14.67 4,240,481 +0.68(+4.86%)
Oct 12, 2022 14.00 14.14 13.91 13.99 1,917,874 -0.16(-1.13%)
Oct 11, 2022 14.36 14.44 14.07 14.15 3,524,845 -0.26(-1.80%)
Oct 10, 2022 14.70 14.73 14.33 14.41 3,233,400 -0.25(-1.71%)
Oct 07, 2022 14.83 14.88 14.60 14.66 3,154,248 -0.10(-0.68%)
Oct 06, 2022 14.87 15.05 14.72 14.76 4,587,237 -0.59(-3.84%)
Oct 05, 2022 15.38 15.44 15.15 15.35 2,278,692 -0.42(-2.66%)
Oct 04, 2022 15.23 15.80 15.22 15.77 4,147,961 +0.98(+6.63%)
Oct 03, 2022 14.63 14.89 14.44 14.79 2,262,109 +0.28(+1.93%)
Sep 30, 2022 14.62 14.84 14.46 14.51 3,179,988 -0.16(-1.09%)
Sep 29, 2022 14.62 14.70 14.39 14.67 3,249,524 -0.36(-2.40%)
Sep 28, 2022 14.60 15.07 14.57 15.03 2,618,037 +0.42(+2.87%)
Sep 27, 2022 14.80 14.90 14.48 14.61 3,371,227 -0.01(-0.07%)
Sep 26, 2022 14.73 14.94 14.56 14.62 3,562,370 -0.29(-1.95%)
Sep 23, 2022 15.19 15.20 14.72 14.91 3,227,424 -0.59(-3.81%)
Sep 22, 2022 15.90 15.92 15.48 15.50 2,170,608 -0.40(-2.52%)
Sep 21, 2022 16.11 16.29 15.88 15.90 2,524,537 -0.24(-1.49%)
Sep 20, 2022 16.25 16.27 15.98 16.14 2,321,223 -0.30(-1.82%)
Sep 19, 2022 16.08 16.46 16.07 16.44 1,658,464 +0.01(+0.06%)
Sep 16, 2022 16.55 16.55 16.25 16.43 1,845,729 -0.40(-2.38%)
Sep 15, 2022 16.71 17.00 16.70 16.83 1,414,658 +0.15(+0.90%)
Sep 14, 2022 16.60 16.81 16.51 16.68 2,293,567 -0.16(-0.95%)
Sep 13, 2022 16.85 17.15 16.79 16.84 2,686,265 -0.04(-0.24%)
Sep 12, 2022 16.86 17.05 16.84 16.88 2,001,723 +0.32(+1.93%)
Sep 09, 2022 16.53 16.63 16.46 16.56 1,682,555 +0.45(+2.79%)
Sep 08, 2022 15.64 16.11 15.60 16.11 2,516,991 +0.41(+2.61%)
Sep 07, 2022 15.39 15.76 15.37 15.70 1,698,744 +0.08(+0.51%)
Sep 06, 2022 15.85 15.89 15.55 15.62 2,779,367 +0.10(+0.64%)
Sep 02, 2022 15.69 15.97 15.48 15.52 2,834,182 +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.