Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.00 13.06 12.75 12.76 5,175,272 -0.37(-2.82%)
Nov 27, 2020 13.04 13.19 13.04 13.13 2,000,936 -0.06(-0.48%)
Nov 25, 2020 13.11 13.21 13.04 13.20 2,159,815 -0.13(-0.95%)
Nov 24, 2020 13.10 13.34 13.07 13.32 2,697,922 +0.51(+3.99%)
Nov 23, 2020 12.79 12.86 12.77 12.81 3,804,062 +0.12(+0.97%)
Nov 20, 2020 12.61 12.70 12.56 12.69 3,217,224 -0.04(-0.35%)
Nov 19, 2020 12.67 12.74 12.62 12.73 2,406,880 +0.19(+1.54%)
Nov 18, 2020 12.70 12.76 12.54 12.54 2,909,924 -0.22(-1.72%)
Nov 17, 2020 12.65 12.79 12.61 12.76 3,896,336 +0.21(+1.68%)
Nov 16, 2020 12.36 12.62 12.35 12.55 5,724,698 +0.52(+4.32%)
Nov 13, 2020 11.97 12.05 11.96 12.03 2,596,464 +0.18(+1.48%)
Nov 12, 2020 11.90 11.96 11.78 11.85 2,249,355 -0.16(-1.32%)
Nov 11, 2020 11.98 12.09 11.94 12.01 4,264,990 -0.03(-0.22%)
Nov 10, 2020 12.05 12.11 11.96 12.04 4,258,370 +0.13(+1.11%)
Nov 09, 2020 11.90 12.09 11.72 11.90 7,411,660 +0.41(+3.60%)
Nov 06, 2020 11.53 11.56 11.46 11.49 3,247,796 +0.06(+0.54%)
Nov 05, 2020 11.31 11.49 11.29 11.43 3,189,488 +0.37(+3.34%)
Nov 04, 2020 11.13 11.22 11.03 11.06 4,409,252 -0.14(-1.26%)
Nov 03, 2020 11.00 11.26 10.98 11.20 4,905,840 +0.70(+6.62%)
Nov 02, 2020 10.51 10.54 10.43 10.51 3,080,231 +0.22(+2.14%)
Oct 30, 2020 10.28 10.31 10.15 10.29 3,661,258 +0.09(+0.86%)
Oct 29, 2020 10.15 10.36 10.09 10.20 3,179,084 +0.00(+0.00%)
Oct 28, 2020 10.29 10.34 10.16 10.20 3,819,053 -0.44(-4.14%)
Oct 27, 2020 10.80 10.84 10.64 10.64 2,691,783 -0.26(-2.42%)
Oct 26, 2020 10.91 10.95 10.80 10.90 3,703,467 -0.04(-0.40%)
Oct 23, 2020 11.03 11.04 10.88 10.95 2,409,281 +0.00(+0.00%)
Oct 22, 2020 10.73 10.98 10.72 10.95 3,278,877 +0.19(+1.80%)
Oct 21, 2020 10.88 10.95 10.75 10.75 4,481,136 -0.13(-1.21%)
Oct 20, 2020 10.90 11.03 10.88 10.88 7,754,413 +0.55(+5.28%)
Oct 19, 2020 10.47 10.59 10.34 10.34 4,842,326 +0.11(+1.12%)
Oct 16, 2020 10.19 10.29 10.16 10.22 2,823,311 +0.16(+1.57%)
Oct 15, 2020 9.864 10.07 9.855 10.07 4,504,078 -0.06(-0.61%)
Oct 14, 2020 10.26 10.28 10.12 10.13 3,849,959 -0.11(-1.12%)
Oct 13, 2020 10.30 10.33 10.20 10.24 1,947,156 -0.15(-1.44%)
Oct 12, 2020 10.30 10.42 10.29 10.39 2,472,872 +0.12(+1.20%)
Oct 09, 2020 10.38 10.38 10.20 10.27 2,301,199 -0.10(-0.93%)
Oct 08, 2020 10.39 10.40 10.29 10.37 2,761,841 +0.03(+0.26%)
Oct 07, 2020 10.29 10.37 10.26 10.34 2,844,332 +0.15(+1.47%)
Oct 06, 2020 10.38 10.40 10.18 10.19 3,858,845 +0.01(+0.09%)
Oct 05, 2020 10.15 10.21 10.11 10.18 2,727,827 +0.20(+2.03%)
Oct 02, 2020 9.767 10.01 9.740 9.978 3,784,910 +0.11(+1.07%)
Oct 01, 2020 9.881 9.903 9.768 9.872 5,159,028 +0.06(+0.63%)
Sep 30, 2020 9.793 9.925 9.758 9.811 3,743,669 +0.12(+1.27%)
Sep 29, 2020 9.679 9.723 9.604 9.688 2,998,239 -0.05(-0.54%)
Sep 28, 2020 9.626 9.784 9.600 9.740 3,512,540 +0.49(+5.33%)
Sep 25, 2020 9.186 9.265 9.143 9.248 3,036,520 -0.24(-2.50%)
Sep 24, 2020 9.529 9.591 9.432 9.485 4,521,150 -0.11(-1.19%)
Sep 23, 2020 9.828 9.877 9.591 9.600 4,200,943 -0.28(-2.85%)
Sep 22, 2020 9.969 10.01 9.793 9.881 2,645,668 -0.12(-1.23%)
Sep 21, 2020 10.03 10.07 9.855 10.00 3,987,194 -0.58(-5.49%)
Sep 18, 2020 10.61 10.66 10.54 10.59 2,199,823 -0.21(-1.96%)
Sep 17, 2020 10.72 10.83 10.71 10.80 1,926,308 -0.07(-0.65%)
Sep 16, 2020 10.78 10.94 10.73 10.87 2,142,238 +0.05(+0.49%)
Sep 15, 2020 10.94 10.96 10.79 10.81 2,218,029 -0.20(-1.84%)
Sep 14, 2020 11.01 11.11 10.95 11.02 1,799,264 +0.24(+2.20%)
Sep 11, 2020 10.83 10.84 10.73 10.78 1,966,953 +0.04(+0.33%)
Sep 10, 2020 10.99 11.01 10.70 10.74 3,163,592 -0.10(-0.89%)
Sep 09, 2020 10.82 10.89 10.76 10.84 2,420,890 +0.26(+2.50%)
Sep 08, 2020 10.63 10.66 10.54 10.58 3,840,697 -0.24(-2.20%)
Sep 04, 2020 10.89 10.91 10.68 10.81 3,236,772 +0.05(+0.49%)
Sep 03, 2020 11.00 11.04 10.71 10.76 3,862,956 -0.18(-1.61%)
Sep 02, 2020 10.81 10.95 10.79 10.94 2,274,535 +0.21(+1.97%)
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.