Skip to main content

UBS Group Ag ADR (NY: UBS )

30.68 -0.67 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.38 17.52 17.09 17.51 3,501,301 +0.17(+0.99%)
Nov 29, 2022 17.25 17.41 17.21 17.34 1,434,671 +0.19(+1.11%)
Nov 28, 2022 17.45 17.51 17.14 17.15 1,651,916 -0.47(-2.64%)
Nov 25, 2022 17.49 17.62 17.44 17.61 1,259,511 +0.09(+0.49%)
Nov 23, 2022 17.41 17.58 17.40 17.53 1,331,620 +0.10(+0.60%)
Nov 22, 2022 17.40 17.47 17.31 17.42 1,927,545 +0.02(+0.11%)
Nov 21, 2022 17.32 17.45 17.26 17.40 2,009,697 +0.02(+0.11%)
Nov 18, 2022 17.42 17.50 17.32 17.39 1,322,395 +0.04(+0.22%)
Nov 17, 2022 17.07 17.36 17.05 17.35 2,194,445 -0.05(-0.27%)
Nov 16, 2022 17.46 17.49 17.32 17.40 1,695,587 -0.10(-0.60%)
Nov 15, 2022 17.71 17.77 17.37 17.50 3,361,675 +0.15(+0.88%)
Nov 14, 2022 17.44 17.55 17.31 17.35 3,156,013 -0.31(-1.77%)
Nov 11, 2022 17.35 17.74 17.29 17.66 4,409,408 +1.01(+6.04%)
Nov 10, 2022 16.24 16.67 16.14 16.65 4,538,818 +1.06(+6.82%)
Nov 09, 2022 15.66 15.84 15.58 15.59 2,328,925 -0.10(-0.67%)
Nov 08, 2022 15.71 15.83 15.57 15.70 1,803,823 +0.01(+0.06%)
Nov 07, 2022 15.57 15.72 15.52 15.69 2,886,266 +0.09(+0.55%)
Nov 04, 2022 15.27 15.60 15.27 15.60 3,909,870 +0.70(+4.72%)
Nov 03, 2022 14.81 15.00 14.79 14.90 2,556,706 -0.03(-0.19%)
Nov 02, 2022 15.12 15.41 14.93 14.93 2,440,590 -0.22(-1.44%)
Nov 01, 2022 15.34 15.39 15.12 15.14 2,075,095 +0.09(+0.57%)
Oct 31, 2022 15.10 15.18 15.03 15.06 2,370,245 -0.28(-1.80%)
Oct 28, 2022 15.19 15.39 15.11 15.33 2,790,347 +0.20(+1.32%)
Oct 27, 2022 15.35 15.43 15.14 15.14 3,022,124 -0.21(-1.36%)
Oct 26, 2022 15.38 15.54 15.24 15.34 4,186,684 -0.25(-1.58%)
Oct 25, 2022 15.29 15.60 15.29 15.59 4,149,986 +1.18(+8.17%)
Oct 24, 2022 14.33 14.51 14.29 14.41 3,808,858 +0.24(+1.67%)
Oct 21, 2022 13.71 14.19 13.68 14.18 2,863,478 +0.19(+1.36%)
Oct 20, 2022 14.02 14.21 13.94 13.99 2,759,978 -0.02(-0.14%)
Oct 19, 2022 14.10 14.18 13.89 14.01 2,283,210 -0.19(-1.34%)
Oct 18, 2022 14.37 14.41 14.05 14.20 2,576,883 +0.34(+2.47%)
Oct 17, 2022 13.87 14.07 13.83 13.85 2,824,200 +0.39(+2.89%)
Oct 14, 2022 13.98 14.06 13.45 13.46 6,875,776 -0.47(-3.34%)
Oct 13, 2022 13.18 14.00 13.10 13.93 4,465,941 +0.65(+4.86%)
Oct 12, 2022 13.29 13.43 13.21 13.28 2,019,844 -0.15(-1.13%)
Oct 11, 2022 13.63 13.71 13.36 13.44 3,712,256 -0.25(-1.80%)
Oct 10, 2022 13.96 13.99 13.60 13.68 3,405,315 -0.24(-1.71%)
Oct 07, 2022 14.08 14.12 13.86 13.92 3,321,955 -0.10(-0.68%)
Oct 06, 2022 14.12 14.29 13.98 14.01 4,831,134 -0.56(-3.84%)
Oct 05, 2022 14.60 14.66 14.39 14.58 2,399,846 -0.40(-2.66%)
Oct 04, 2022 14.46 15.01 14.46 14.97 4,368,502 +0.93(+6.63%)
Oct 03, 2022 13.89 14.14 13.71 14.04 2,382,382 +0.27(+1.93%)
Sep 30, 2022 13.88 14.09 13.73 13.78 3,349,063 -0.15(-1.09%)
Sep 29, 2022 13.88 13.95 13.67 13.93 3,422,296 -0.34(-2.40%)
Sep 28, 2022 13.86 14.31 13.83 14.27 2,757,234 +0.40(+2.87%)
Sep 27, 2022 14.05 14.15 13.75 13.87 3,550,470 -0.01(-0.07%)
Sep 26, 2022 13.99 14.18 13.82 13.88 3,751,776 -0.28(-1.95%)
Sep 23, 2022 14.42 14.43 13.98 14.16 3,399,021 -0.56(-3.81%)
Sep 22, 2022 15.10 15.12 14.70 14.72 2,286,016 -0.38(-2.52%)
Sep 21, 2022 15.30 15.47 15.08 15.10 2,658,763 -0.23(-1.49%)
Sep 20, 2022 15.43 15.44 15.18 15.33 2,444,639 -0.28(-1.82%)
Sep 19, 2022 15.27 15.63 15.26 15.61 1,746,642 +0.01(+0.06%)
Sep 16, 2022 15.71 15.72 15.43 15.60 1,943,863 -0.38(-2.38%)
Sep 15, 2022 15.87 16.14 15.86 15.98 1,489,873 +0.14(+0.90%)
Sep 14, 2022 15.76 15.96 15.68 15.84 2,415,512 -0.15(-0.95%)
Sep 13, 2022 16.00 16.28 15.94 15.99 2,829,090 -0.04(-0.24%)
Sep 12, 2022 16.01 16.19 15.99 16.03 2,108,151 +0.30(+1.93%)
Sep 09, 2022 15.70 15.79 15.63 15.72 1,772,014 +0.43(+2.79%)
Sep 08, 2022 14.85 15.30 14.81 15.30 2,650,816 +0.39(+2.61%)
Sep 07, 2022 14.61 14.96 14.59 14.91 1,789,063 +0.08(+0.51%)
Sep 06, 2022 15.05 15.09 14.77 14.83 2,927,142 +0.09(+0.64%)
Sep 02, 2022 14.90 15.17 14.70 14.74 2,984,871 +0.10(+0.71%)
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.