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 (%)
Dec 30, 2022 17.77 17.85 17.61 17.73 1,677,069 -0.12(-0.69%)
Dec 29, 2022 17.83 17.88 17.79 17.85 1,282,244 +0.25(+1.40%)
Dec 28, 2022 17.77 17.82 17.60 17.60 1,291,353 -0.10(-0.54%)
Dec 27, 2022 17.69 17.79 17.65 17.70 1,054,690 +0.02(+0.11%)
Dec 23, 2022 17.59 17.72 17.57 17.68 1,693,459 +0.22(+1.25%)
Dec 22, 2022 17.62 17.66 17.25 17.46 1,720,001 -0.12(-0.70%)
Dec 21, 2022 17.45 17.76 17.43 17.59 2,518,642 +0.47(+2.72%)
Dec 20, 2022 17.02 17.20 17.02 17.12 2,227,445 +0.15(+0.90%)
Dec 19, 2022 17.05 17.15 16.90 16.97 2,570,239 +0.11(+0.68%)
Dec 16, 2022 16.88 16.93 16.72 16.85 2,638,954 -0.16(-0.95%)
Dec 15, 2022 17.20 17.22 16.97 17.02 1,999,045 -0.47(-2.71%)
Dec 14, 2022 17.59 17.68 17.40 17.49 1,871,382 -0.32(-1.81%)
Dec 13, 2022 17.95 17.99 17.70 17.81 3,688,810 +0.47(+2.74%)
Dec 12, 2022 17.21 17.34 17.13 17.34 2,128,930 +0.02(+0.11%)
Dec 09, 2022 17.30 17.47 17.30 17.32 1,776,022 +0.05(+0.28%)
Dec 08, 2022 17.23 17.32 17.17 17.27 1,670,625 -0.04(-0.22%)
Dec 07, 2022 17.31 17.42 17.24 17.31 1,754,396 -0.06(-0.33%)
Dec 06, 2022 17.60 17.65 17.27 17.37 2,320,681 -0.18(-1.03%)
Dec 05, 2022 17.82 17.91 17.51 17.55 2,886,781 +0.02(+0.11%)
Dec 02, 2022 17.45 17.57 17.44 17.53 1,452,787 -0.03(-0.16%)
Dec 01, 2022 17.69 17.76 17.47 17.56 2,062,238 +0.05(+0.27%)
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%)
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.