UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.62 10.64 10.43 10.49 3,999,157 -0.17(-1.59%)
Jan 30, 2020 10.56 10.66 10.52 10.66 4,934,479 +0.04(+0.40%)
Jan 29, 2020 10.67 10.71 10.61 10.62 2,653,651 +0.06(+0.56%)
Jan 28, 2020 10.54 10.60 10.50 10.56 9,165,199 -0.01(-0.08%)
Jan 27, 2020 10.59 10.66 10.54 10.57 4,593,503 -0.16(-1.50%)
Jan 24, 2020 10.91 10.91 10.71 10.73 3,666,955 -0.14(-1.25%)
Jan 23, 2020 10.76 10.88 10.70 10.87 3,821,593 -0.02(-0.16%)
Jan 22, 2020 10.87 10.89 10.82 10.88 5,146,479 +0.27(+2.56%)
Jan 21, 2020 10.73 10.79 10.59 10.61 8,733,909 -0.53(-4.79%)
Jan 17, 2020 11.20 11.20 11.11 11.15 2,310,797 -0.05(-0.45%)
Jan 16, 2020 11.13 11.20 11.10 11.20 1,746,765 +0.10(+0.92%)
Jan 15, 2020 11.15 11.15 11.05 11.10 2,371,502 -0.05(-0.46%)
Jan 14, 2020 11.07 11.23 11.06 11.15 3,839,791 +0.04(+0.38%)
Jan 13, 2020 11.01 11.10 10.98 11.10 2,684,788 +0.09(+0.85%)
Jan 10, 2020 11.08 11.09 10.99 11.01 3,772,580 -0.14(-1.22%)
Jan 09, 2020 11.10 11.17 11.04 11.15 5,411,026 +0.03(+0.23%)
Jan 08, 2020 11.09 11.15 11.07 11.12 3,964,750 +0.14(+1.31%)
Jan 07, 2020 10.96 11.01 10.91 10.98 4,995,568 +0.22(+2.05%)
Jan 06, 2020 10.69 10.77 10.67 10.76 2,733,170 -0.03(-0.24%)
Jan 03, 2020 10.76 10.83 10.73 10.78 3,097,331 -0.18(-1.63%)
Jan 02, 2020 10.77 10.96 10.75 10.96 3,951,749 +0.29(+2.70%)
Dec 31, 2019 10.64 10.68 10.60 10.67 2,431,865 +0.00(+0.00%)
Dec 30, 2019 10.70 10.71 10.67 10.67 2,995,054 +0.07(+0.64%)
Dec 27, 2019 10.63 10.65 10.59 10.60 2,076,204 +0.02(+0.16%)
Dec 26, 2019 10.51 10.59 10.51 10.59 1,800,762 +0.05(+0.48%)
Dec 24, 2019 10.52 10.56 10.50 10.54 943,439 -0.01(-0.08%)
Dec 23, 2019 10.57 10.60 10.53 10.54 3,048,745 +0.03(+0.32%)
Dec 20, 2019 10.54 10.58 10.48 10.51 2,869,104 -0.05(-0.48%)
Dec 19, 2019 10.56 10.62 10.54 10.56 2,157,783 +0.01(+0.08%)
Dec 18, 2019 10.63 10.65 10.54 10.55 3,085,534 -0.10(-0.96%)
Dec 17, 2019 10.59 10.66 10.59 10.65 2,146,769 +0.09(+0.88%)
Dec 16, 2019 10.58 10.62 10.55 10.56 2,524,390 +0.15(+1.47%)
Dec 13, 2019 10.40 10.49 10.36 10.41 3,531,740 +0.09(+0.90%)
Dec 12, 2019 10.18 10.35 10.18 10.32 3,757,669 +0.21(+2.10%)
Dec 11, 2019 10.14 10.17 10.09 10.10 1,895,294 -0.03(-0.25%)
Dec 10, 2019 10.17 10.20 10.13 10.13 1,944,568 -0.07(-0.67%)
Dec 09, 2019 10.23 10.28 10.19 10.20 1,788,065 -0.01(-0.08%)
Dec 06, 2019 10.23 10.25 10.18 10.20 2,629,088 +0.03(+0.33%)
Dec 05, 2019 10.16 10.19 10.12 10.17 2,071,652 +0.03(+0.34%)
Dec 04, 2019 10.07 10.15 10.06 10.14 2,549,360 +0.07(+0.67%)
Dec 03, 2019 10.10 10.10 10.02 10.07 2,516,250 -0.16(-1.57%)
Dec 02, 2019 10.32 10.35 10.22 10.23 2,874,443 -0.08(-0.74%)
Nov 29, 2019 10.33 10.33 10.28 10.31 2,065,948 -0.09(-0.90%)
Nov 27, 2019 10.37 10.43 10.35 10.40 2,412,650 +0.05(+0.49%)
Nov 26, 2019 10.44 10.44 10.32 10.35 2,234,113 -0.14(-1.29%)
Nov 25, 2019 10.40 10.49 10.38 10.48 2,151,987 +0.12(+1.15%)
Nov 22, 2019 10.32 10.39 10.32 10.37 2,158,370 +0.13(+1.24%)
Nov 21, 2019 10.25 10.26 10.17 10.24 3,554,408 +0.02(+0.17%)
Nov 20, 2019 10.21 10.27 10.17 10.22 2,880,212 -0.08(-0.74%)
Nov 19, 2019 10.36 10.37 10.27 10.30 2,982,604 -0.06(-0.57%)
Nov 18, 2019 10.28 10.36 10.26 10.36 2,099,917 +0.00(+0.00%)
Nov 15, 2019 10.34 10.37 10.32 10.36 1,756,144 +0.05(+0.49%)
Nov 14, 2019 10.32 10.32 10.26 10.31 1,666,980 +0.00(+0.00%)
Nov 13, 2019 10.30 10.34 10.28 10.31 1,701,515 -0.15(-1.46%)
Nov 12, 2019 10.47 10.52 10.43 10.46 1,751,286 -0.06(-0.56%)
Nov 11, 2019 10.44 10.53 10.43 10.52 1,818,068 -0.01(-0.08%)
Nov 08, 2019 10.55 10.55 10.48 10.53 2,078,915 -0.09(-0.88%)
Nov 07, 2019 10.62 10.67 10.60 10.62 2,904,200 +0.13(+1.21%)
Nov 06, 2019 10.51 10.57 10.45 10.49 2,953,128 +0.00(+0.00%)
Nov 05, 2019 10.47 10.50 10.45 10.49 2,820,779 +0.03(+0.32%)
Nov 04, 2019 10.39 10.47 10.37 10.46 4,740,558 +0.31(+3.09%)
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.