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 (%)
Jul 29, 2022 15.62 15.93 15.56 15.84 3,285,162 +0.40(+2.59%)
Jul 28, 2022 15.20 15.49 15.10 15.44 4,320,341 +0.49(+3.26%)
Jul 27, 2022 14.84 14.99 14.69 14.96 3,634,012 +0.43(+2.96%)
Jul 26, 2022 15.07 15.08 14.42 14.53 9,746,523 -1.84(-11.26%)
Jul 25, 2022 16.31 16.46 16.23 16.37 2,623,961 +0.25(+1.57%)
Jul 22, 2022 16.23 16.27 15.97 16.12 1,798,145 -0.13(-0.78%)
Jul 21, 2022 15.95 16.26 15.92 16.24 2,319,744 +0.45(+2.84%)
Jul 20, 2022 15.85 15.97 15.72 15.80 2,755,469 -0.20(-1.28%)
Jul 19, 2022 15.82 16.06 15.76 16.00 3,056,963 +0.49(+3.14%)
Jul 18, 2022 15.72 15.82 15.44 15.51 4,323,853 +0.20(+1.27%)
Jul 15, 2022 15.01 15.35 14.94 15.32 2,933,941 +0.44(+2.95%)
Jul 14, 2022 14.88 14.94 14.71 14.88 3,338,384 -0.44(-2.87%)
Jul 13, 2022 15.34 15.40 15.05 15.32 2,681,927 -0.21(-1.38%)
Jul 12, 2022 15.31 15.77 15.28 15.53 2,720,353 +0.20(+1.27%)
Jul 11, 2022 15.42 15.48 15.30 15.34 2,803,470 -0.22(-1.44%)
Jul 08, 2022 15.60 15.63 15.40 15.56 3,253,093 +0.20(+1.27%)
Jul 07, 2022 15.29 15.43 15.28 15.37 3,089,595 +0.21(+1.42%)
Jul 06, 2022 15.00 15.24 14.97 15.15 4,970,878 -0.21(-1.40%)
Jul 05, 2022 15.05 15.37 14.91 15.37 3,781,702 -0.37(-2.36%)
Jul 01, 2022 15.52 15.75 15.38 15.74 3,703,951 -0.09(-0.55%)
Jun 30, 2022 15.59 15.90 15.46 15.82 3,690,808 -0.15(-0.92%)
Jun 29, 2022 16.16 16.16 15.94 15.97 2,191,515 -0.18(-1.09%)
Jun 28, 2022 16.47 16.58 16.12 16.15 2,292,381 -0.27(-1.66%)
Jun 27, 2022 16.48 16.53 16.26 16.42 2,905,704 +0.01(+0.06%)
Jun 24, 2022 16.12 16.45 16.07 16.41 4,645,604 +1.01(+6.59%)
Jun 23, 2022 15.61 15.62 15.14 15.40 2,833,338 -0.32(-2.05%)
Jun 22, 2022 15.52 15.86 15.50 15.72 3,283,069 +0.19(+1.19%)
Jun 21, 2022 15.64 15.71 15.49 15.53 3,275,464 +0.20(+1.34%)
Jun 17, 2022 15.41 15.51 15.13 15.33 4,216,165 +0.13(+0.83%)
Jun 16, 2022 15.46 15.51 15.14 15.20 7,952,143 -0.64(-4.06%)
Jun 15, 2022 15.89 16.02 15.58 15.84 7,284,612 +0.27(+1.75%)
Jun 14, 2022 15.77 15.87 15.45 15.57 5,691,666 -0.09(-0.56%)
Jun 13, 2022 15.83 15.93 15.60 15.66 7,117,303 -0.79(-4.80%)
Jun 10, 2022 16.54 16.57 16.31 16.45 5,297,984 -0.44(-2.60%)
Jun 09, 2022 17.44 17.46 16.89 16.89 4,803,555 -0.57(-3.24%)
Jun 08, 2022 17.64 17.84 17.43 17.45 5,921,191 -0.95(-5.14%)
Jun 07, 2022 18.23 18.42 18.17 18.40 2,596,737 -0.08(-0.42%)
Jun 06, 2022 18.53 18.74 18.44 18.48 2,099,357 +0.15(+0.80%)
Jun 03, 2022 18.50 18.53 18.25 18.33 1,926,894 -0.29(-1.57%)
Jun 02, 2022 18.46 18.64 18.29 18.63 3,055,283 +0.32(+1.76%)
Jun 01, 2022 18.41 18.44 18.17 18.30 6,275,240 -0.11(-0.58%)
May 31, 2022 18.39 18.51 18.34 18.41 3,280,574 -0.10(-0.53%)
May 27, 2022 18.27 18.53 18.25 18.51 5,064,099 +0.06(+0.32%)
May 26, 2022 18.19 18.54 18.19 18.45 2,501,409 +0.36(+2.00%)
May 25, 2022 17.96 18.21 17.91 18.09 3,289,515 -0.23(-1.28%)
May 24, 2022 18.16 18.38 18.01 18.32 3,815,420 +0.34(+1.90%)
May 23, 2022 17.77 18.08 17.75 17.98 2,944,065 +0.60(+3.42%)
May 20, 2022 17.44 17.47 16.99 17.39 3,513,341 +0.13(+0.74%)
May 19, 2022 17.00 17.36 16.98 17.26 4,300,428 +0.34(+2.02%)
May 18, 2022 17.00 17.13 16.83 16.92 3,002,707 -0.23(-1.37%)
May 17, 2022 17.10 17.21 17.03 17.15 2,769,911 +0.45(+2.69%)
May 16, 2022 16.77 16.82 16.53 16.70 4,183,322 -0.19(-1.10%)
May 13, 2022 16.67 16.97 16.64 16.89 3,892,949 +0.60(+3.65%)
May 12, 2022 16.23 16.51 16.02 16.29 5,029,467 +0.03(+0.18%)
May 11, 2022 16.49 16.80 16.25 16.26 4,416,962 -0.22(-1.36%)
May 10, 2022 16.62 16.64 16.19 16.49 5,053,347 +0.43(+2.67%)
May 09, 2022 16.49 16.51 15.98 16.06 6,736,662 -0.66(-3.97%)
May 06, 2022 16.70 16.87 16.54 16.72 5,116,318 -0.05(-0.29%)
May 05, 2022 17.17 17.22 16.55 16.77 5,394,966 -0.66(-3.81%)
May 04, 2022 16.86 17.43 16.78 17.43 5,997,634 +0.52(+3.06%)
May 03, 2022 16.87 16.99 16.80 16.92 3,613,100 +0.44(+2.66%)
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.