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 (%)
Mar 27, 2024 31.24 31.40 31.15 31.40 3,203,844 +0.25(+0.80%)
Mar 26, 2024 31.42 31.47 31.14 31.15 1,553,762 -0.35(-1.11%)
Mar 25, 2024 31.25 31.59 31.22 31.50 2,798,933 +0.26(+0.83%)
Mar 22, 2024 31.25 31.29 31.05 31.24 2,210,237 -0.01(-0.03%)
Mar 21, 2024 31.21 31.33 31.04 31.25 4,223,784 +0.03(+0.10%)
Mar 20, 2024 30.70 31.25 30.61 31.22 3,248,095 +0.07(+0.22%)
Mar 19, 2024 31.44 31.50 31.14 31.15 3,234,291 -0.40(-1.27%)
Mar 18, 2024 31.68 31.71 31.52 31.55 2,039,156 -0.38(-1.19%)
Mar 15, 2024 31.66 32.13 31.57 31.93 3,577,016 +0.62(+1.98%)
Mar 14, 2024 31.59 31.68 31.23 31.31 3,061,362 -0.42(-1.32%)
Mar 13, 2024 31.59 31.89 31.58 31.73 2,207,871 +0.08(+0.25%)
Mar 12, 2024 31.27 31.66 31.14 31.65 3,218,505 +0.61(+1.97%)
Mar 11, 2024 30.75 31.05 30.62 31.04 3,349,749 +0.19(+0.62%)
Mar 08, 2024 30.91 31.19 30.70 30.85 5,569,842 +1.04(+3.49%)
Mar 07, 2024 29.70 29.88 29.59 29.81 4,522,691 +0.67(+2.30%)
Mar 06, 2024 29.45 29.45 29.02 29.14 5,675,591 +0.32(+1.11%)
Mar 05, 2024 28.74 29.04 28.72 28.82 2,468,596 +0.12(+0.42%)
Mar 04, 2024 28.65 28.95 28.65 28.70 2,640,225 -0.25(-0.86%)
Mar 01, 2024 28.79 29.00 28.57 28.95 2,373,853 +0.50(+1.76%)
Feb 29, 2024 28.86 28.95 28.38 28.45 5,955,716 -0.05(-0.18%)
Feb 28, 2024 28.55 28.66 28.50 28.50 1,272,099 -0.07(-0.25%)
Feb 27, 2024 28.50 28.69 28.44 28.57 1,952,474 +0.22(+0.78%)
Feb 26, 2024 28.43 28.55 28.20 28.35 1,707,690 +0.30(+1.07%)
Feb 23, 2024 28.14 28.18 27.98 28.05 1,818,814 -0.01(-0.04%)
Feb 22, 2024 27.98 28.17 27.90 28.06 3,390,569 +0.24(+0.86%)
Feb 21, 2024 27.68 27.90 27.61 27.82 1,642,964 +0.03(+0.11%)
Feb 20, 2024 27.71 27.86 27.67 27.79 2,004,990 +0.13(+0.47%)
Feb 16, 2024 27.75 27.88 27.64 27.66 1,801,249 -0.21(-0.75%)
Feb 15, 2024 27.66 27.91 27.66 27.87 3,213,210 +0.40(+1.46%)
Feb 14, 2024 27.41 27.51 27.29 27.47 2,270,677 +0.42(+1.55%)
Feb 13, 2024 27.25 27.27 26.89 27.05 3,737,582 -0.87(-3.12%)
Feb 12, 2024 27.83 28.12 27.83 27.92 2,169,722 +0.02(+0.07%)
Feb 09, 2024 27.71 27.90 27.57 27.90 2,593,793 +0.11(+0.40%)
Feb 08, 2024 27.99 28.08 27.57 27.79 3,369,656 +0.03(+0.11%)
Feb 07, 2024 27.82 27.93 27.34 27.76 6,340,493 -0.39(-1.39%)
Feb 06, 2024 28.37 28.45 28.01 28.15 6,385,035 -1.64(-5.51%)
Feb 05, 2024 29.54 29.88 29.30 29.79 2,567,627 -0.05(-0.17%)
Feb 02, 2024 29.47 29.91 29.47 29.84 1,995,814 +0.33(+1.12%)
Feb 01, 2024 29.45 29.57 29.06 29.51 3,032,813 -0.40(-1.34%)
Jan 31, 2024 30.33 30.49 29.89 29.91 2,031,637 -0.32(-1.06%)
Jan 30, 2024 30.07 30.26 29.90 30.23 2,372,100 +0.26(+0.87%)
Jan 29, 2024 29.73 29.97 29.63 29.97 2,555,946 +0.10(+0.33%)
Jan 26, 2024 29.86 29.93 29.74 29.87 2,364,344 +0.18(+0.61%)
Jan 25, 2024 29.77 29.77 29.53 29.69 2,402,718 +0.19(+0.64%)
Jan 24, 2024 29.56 29.66 29.44 29.50 2,800,546 +0.57(+1.97%)
Jan 23, 2024 28.98 29.04 28.76 28.93 2,716,793 -0.18(-0.62%)
Jan 22, 2024 29.19 29.27 29.07 29.11 2,383,566 +0.09(+0.31%)
Jan 19, 2024 28.85 29.04 28.52 29.02 3,659,964 -0.34(-1.16%)
Jan 18, 2024 29.41 29.47 29.15 29.36 2,312,137 +0.22(+0.75%)
Jan 17, 2024 28.89 29.23 28.86 29.14 2,131,225 -0.33(-1.12%)
Jan 16, 2024 29.30 29.53 29.18 29.47 1,744,195 -0.33(-1.11%)
Jan 12, 2024 29.81 29.92 29.59 29.80 1,913,717 +0.31(+1.05%)
Jan 11, 2024 29.86 29.92 29.14 29.49 3,264,151 -0.43(-1.44%)
Jan 10, 2024 30.02 30.03 29.80 29.92 2,909,991 +0.20(+0.67%)
Jan 09, 2024 29.97 30.07 29.71 29.72 2,571,800 -0.63(-2.08%)
Jan 08, 2024 30.17 30.36 30.07 30.35 3,188,870 +0.43(+1.44%)
Jan 05, 2024 29.84 30.20 29.80 29.92 3,282,056 +0.35(+1.18%)
Jan 04, 2024 29.51 29.95 29.49 29.57 3,917,835 +0.27(+0.92%)
Jan 03, 2024 29.49 29.54 29.07 29.30 6,129,251 -1.10(-3.62%)
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.