UBS Group Ag ADR (NY: UBS )

28.05 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 30.60 30.62 30.38 30.40 3,973,750 -0.50(-1.62%)
Dec 29, 2023 30.98 31.27 30.80 30.90 5,933,244 -0.01(-0.03%)
Dec 28, 2023 31.09 31.24 30.79 30.91 5,504,855 -0.28(-0.90%)
Dec 27, 2023 30.94 31.39 30.91 31.19 4,925,336 +0.15(+0.48%)
Dec 26, 2023 30.79 31.15 30.79 31.04 4,222,604 +0.15(+0.49%)
Dec 22, 2023 30.76 31.13 30.73 30.89 4,259,053 +0.22(+0.72%)
Dec 21, 2023 30.74 30.82 30.45 30.67 4,531,206 +0.34(+1.12%)
Dec 20, 2023 30.50 30.85 30.28 30.33 7,620,811 -0.38(-1.24%)
Dec 19, 2023 30.14 30.93 30.00 30.71 12,475,720 +1.51(+5.17%)
Dec 18, 2023 29.35 29.37 29.10 29.20 3,511,575 -0.08(-0.27%)
Dec 15, 2023 29.58 29.73 29.22 29.28 6,873,979 -0.47(-1.58%)
Dec 14, 2023 29.75 30.20 29.64 29.75 5,712,454 +0.79(+2.73%)
Dec 13, 2023 28.69 29.07 28.44 28.96 2,383,533 +0.41(+1.44%)
Dec 12, 2023 28.46 28.59 28.41 28.55 2,755,089 +0.07(+0.25%)
Dec 11, 2023 28.48 28.59 28.39 28.48 2,073,210 -0.03(-0.11%)
Dec 08, 2023 28.30 28.54 28.20 28.51 2,540,580 +0.34(+1.21%)
Dec 07, 2023 27.91 28.18 27.89 28.17 1,764,199 +0.34(+1.22%)
Dec 06, 2023 28.52 28.57 27.79 27.83 3,598,453 +0.11(+0.40%)
Dec 05, 2023 27.78 27.85 27.46 27.72 3,299,028 -0.70(-2.46%)
Dec 04, 2023 28.12 28.50 28.12 28.42 2,597,235 -0.26(-0.91%)
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.