Skip to main content

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 (%)
Aug 31, 2023 26.60 26.97 26.38 26.71 9,976,714 +1.42(+5.61%)
Aug 30, 2023 25.30 25.41 25.16 25.29 4,900,579 +0.15(+0.60%)
Aug 29, 2023 24.71 25.19 24.71 25.14 4,485,452 +0.21(+0.84%)
Aug 28, 2023 24.58 25.03 24.55 24.93 4,333,312 +0.35(+1.42%)
Aug 25, 2023 24.50 24.66 24.20 24.58 4,430,275 -0.07(-0.28%)
Aug 24, 2023 24.82 25.02 24.60 24.65 4,329,442 +0.33(+1.36%)
Aug 23, 2023 24.06 24.34 24.06 24.32 2,128,537 +0.59(+2.49%)
Aug 22, 2023 23.85 23.94 23.69 23.73 2,688,492 +0.24(+1.02%)
Aug 21, 2023 23.45 23.55 23.29 23.49 2,089,765 +0.06(+0.26%)
Aug 18, 2023 23.17 23.50 23.14 23.43 2,159,018 -0.07(-0.30%)
Aug 17, 2023 23.56 23.73 23.39 23.50 3,319,322 +0.10(+0.43%)
Aug 16, 2023 23.47 23.65 23.38 23.40 2,354,313 -0.01(-0.04%)
Aug 15, 2023 23.48 23.55 23.19 23.41 4,225,310 -0.18(-0.76%)
Aug 14, 2023 23.25 23.63 23.21 23.59 3,531,932 +0.23(+0.98%)
Aug 11, 2023 23.00 23.37 22.90 23.36 5,948,474 +1.24(+5.61%)
Aug 10, 2023 22.27 22.40 22.04 22.12 2,084,516 +0.16(+0.73%)
Aug 09, 2023 22.11 22.18 21.93 21.96 1,380,332 -0.07(-0.32%)
Aug 08, 2023 21.81 22.03 21.70 22.03 2,223,453 -0.14(-0.63%)
Aug 07, 2023 22.02 22.20 22.00 22.17 1,601,761 +0.29(+1.33%)
Aug 04, 2023 21.85 22.13 21.80 21.88 2,168,853 +0.22(+1.02%)
Aug 03, 2023 21.43 21.70 21.34 21.66 2,009,138 +0.25(+1.17%)
Aug 02, 2023 21.50 21.55 21.34 21.41 3,702,134 -0.45(-2.06%)
Aug 01, 2023 22.00 22.06 21.75 21.86 2,237,148 -0.31(-1.40%)
Jul 31, 2023 22.06 22.21 22.05 22.17 1,654,030 -0.09(-0.40%)
Jul 28, 2023 22.11 22.27 22.05 22.26 2,957,206 +0.54(+2.49%)
Jul 27, 2023 22.08 22.09 21.64 21.72 2,136,236 -0.18(-0.82%)
Jul 26, 2023 21.63 21.94 21.59 21.90 1,875,691 +0.19(+0.88%)
Jul 25, 2023 21.68 21.78 21.62 21.71 2,218,753 +0.29(+1.35%)
Jul 24, 2023 21.47 21.54 21.37 21.42 2,787,766 +0.13(+0.61%)
Jul 21, 2023 21.43 21.44 21.27 21.29 1,567,413 +0.05(+0.24%)
Jul 20, 2023 21.36 21.45 21.19 21.24 3,309,782 -0.09(-0.42%)
Jul 19, 2023 21.42 21.46 21.27 21.33 1,919,193 +0.00(+0.00%)
Jul 18, 2023 21.08 21.37 21.06 21.33 1,865,019 +0.27(+1.28%)
Jul 17, 2023 21.07 21.14 21.02 21.06 1,934,147 +0.15(+0.72%)
Jul 14, 2023 21.17 21.18 20.85 20.91 2,390,133 -0.23(-1.09%)
Jul 13, 2023 21.01 21.14 20.98 21.14 1,899,209 +0.45(+2.17%)
Jul 12, 2023 20.65 20.89 20.65 20.69 2,007,306 +0.38(+1.87%)
Jul 11, 2023 20.24 20.35 20.17 20.31 2,015,847 +0.27(+1.35%)
Jul 10, 2023 19.92 20.07 19.91 20.04 2,221,455 +0.19(+0.96%)
Jul 07, 2023 19.67 19.93 19.65 19.85 2,994,272 +0.46(+2.37%)
Jul 06, 2023 19.60 19.61 19.25 19.39 2,375,732 -0.50(-2.51%)
Jul 05, 2023 20.12 20.14 19.87 19.89 1,965,119 -0.58(-2.83%)
Jul 03, 2023 20.34 20.48 20.27 20.47 1,366,068 +0.20(+0.99%)
Jun 30, 2023 20.21 20.32 20.18 20.27 2,348,169 +0.26(+1.30%)
Jun 29, 2023 19.82 20.04 19.81 20.01 2,347,399 +0.18(+0.91%)
Jun 28, 2023 19.78 19.88 19.75 19.83 2,251,514 -0.05(-0.25%)
Jun 27, 2023 19.55 19.98 19.48 19.88 4,054,129 +0.32(+1.64%)
Jun 26, 2023 19.63 19.77 19.56 19.56 2,374,539 -0.20(-1.01%)
Jun 23, 2023 19.75 19.84 19.69 19.76 2,542,880 -0.14(-0.70%)
Jun 22, 2023 19.94 19.99 19.84 19.90 2,710,310 -0.15(-0.75%)
Jun 21, 2023 20.09 20.17 20.03 20.05 1,793,757 -0.04(-0.20%)
Jun 20, 2023 20.34 20.35 20.06 20.09 2,602,977 -0.32(-1.57%)
Jun 16, 2023 20.57 20.58 20.39 20.41 2,525,691 -0.01(-0.05%)
Jun 15, 2023 20.29 20.46 20.24 20.42 4,504,177 -0.07(-0.34%)
Jun 14, 2023 20.50 20.68 20.39 20.49 3,186,134 +0.21(+1.04%)
Jun 13, 2023 20.32 20.46 20.25 20.28 2,983,535 -0.01(-0.05%)
Jun 12, 2023 20.24 20.34 20.14 20.29 2,259,823 +0.10(+0.50%)
Jun 09, 2023 20.15 20.32 20.14 20.19 3,108,652 -0.06(-0.30%)
Jun 08, 2023 20.32 20.33 20.17 20.25 2,993,558 -0.01(-0.05%)
Jun 07, 2023 20.18 20.32 20.11 20.26 4,003,121 -0.04(-0.20%)
Jun 06, 2023 19.98 20.30 19.95 20.30 2,715,598 +0.30(+1.50%)
Jun 05, 2023 20.04 20.09 19.93 20.00 2,476,230 +0.03(+0.15%)
Jun 02, 2023 19.88 20.04 19.82 19.97 2,359,880 +0.45(+2.31%)
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.