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 (%)
Jan 31, 2020 11.56 11.58 11.35 11.42 3,674,693 -0.18(-1.59%)
Jan 30, 2020 11.49 11.60 11.45 11.60 4,534,130 +0.05(+0.40%)
Jan 29, 2020 11.61 11.65 11.54 11.56 2,438,352 +0.06(+0.56%)
Jan 28, 2020 11.48 11.53 11.42 11.49 8,421,599 -0.01(-0.08%)
Jan 27, 2020 11.52 11.60 11.47 11.50 4,220,818 -0.18(-1.50%)
Jan 24, 2020 11.87 11.87 11.65 11.68 3,369,444 -0.15(-1.25%)
Jan 23, 2020 11.71 11.84 11.64 11.83 3,511,535 -0.02(-0.16%)
Jan 22, 2020 11.84 11.85 11.77 11.84 4,728,930 +0.30(+2.56%)
Jan 21, 2020 11.68 11.74 11.52 11.55 8,025,301 -0.58(-4.79%)
Jan 17, 2020 12.19 12.19 12.09 12.13 2,123,315 -0.06(-0.45%)
Jan 16, 2020 12.11 12.19 12.08 12.19 1,605,045 +0.11(+0.92%)
Jan 15, 2020 12.13 12.14 12.03 12.08 2,179,095 -0.06(-0.46%)
Jan 14, 2020 12.05 12.22 12.04 12.13 3,528,257 +0.05(+0.38%)
Jan 13, 2020 11.98 12.08 11.95 12.08 2,466,963 +0.10(+0.85%)
Jan 10, 2020 12.06 12.07 11.96 11.98 3,466,500 -0.15(-1.22%)
Jan 09, 2020 12.08 12.16 12.02 12.13 4,972,013 +0.03(+0.23%)
Jan 08, 2020 12.07 12.14 12.05 12.10 3,643,078 +0.16(+1.31%)
Jan 07, 2020 11.93 11.99 11.87 11.95 4,590,262 +0.24(+2.05%)
Jan 06, 2020 11.63 11.72 11.61 11.71 2,511,419 -0.03(-0.24%)
Jan 03, 2020 11.71 11.79 11.68 11.73 2,846,035 -0.19(-1.63%)
Jan 02, 2020 11.72 11.93 11.70 11.93 3,631,132 +0.31(+2.70%)
Dec 31, 2019 11.58 11.62 11.54 11.61 2,234,561 +0.00(+0.00%)
Dec 30, 2019 11.64 11.66 11.61 11.61 2,752,056 +0.07(+0.64%)
Dec 27, 2019 11.57 11.59 11.52 11.54 1,907,755 +0.02(+0.16%)
Dec 26, 2019 11.44 11.52 11.44 11.52 1,654,660 +0.06(+0.48%)
Dec 24, 2019 11.45 11.49 11.43 11.47 866,895 -0.01(-0.08%)
Dec 23, 2019 11.50 11.54 11.46 11.48 2,801,391 +0.04(+0.32%)
Dec 20, 2019 11.48 11.51 11.40 11.44 2,636,325 -0.06(-0.48%)
Dec 19, 2019 11.49 11.55 11.48 11.49 1,982,716 +0.01(+0.08%)
Dec 18, 2019 11.57 11.59 11.48 11.48 2,835,195 -0.11(-0.96%)
Dec 17, 2019 11.52 11.60 11.52 11.60 1,972,595 +0.10(+0.88%)
Dec 16, 2019 11.51 11.56 11.48 11.49 2,319,579 +0.17(+1.47%)
Dec 13, 2019 11.32 11.42 11.28 11.33 3,245,199 +0.10(+0.90%)
Dec 12, 2019 11.08 11.26 11.08 11.23 3,452,798 +0.23(+2.10%)
Dec 11, 2019 11.03 11.07 10.98 11.00 1,741,523 -0.03(-0.25%)
Dec 10, 2019 11.07 11.10 11.02 11.02 1,786,799 -0.07(-0.67%)
Dec 09, 2019 11.13 11.19 11.09 11.10 1,642,994 -0.01(-0.08%)
Dec 06, 2019 11.13 11.15 11.08 11.11 2,415,783 +0.04(+0.33%)
Dec 05, 2019 11.06 11.09 11.01 11.07 1,903,573 +0.04(+0.33%)
Dec 04, 2019 10.96 11.05 10.94 11.03 2,342,523 +0.07(+0.67%)
Dec 03, 2019 11.00 11.00 10.90 10.96 2,312,100 -0.18(-1.58%)
Dec 02, 2019 11.23 11.27 11.12 11.13 2,641,231 -0.08(-0.74%)
Nov 29, 2019 11.24 11.24 11.19 11.22 1,898,331 -0.10(-0.90%)
Nov 27, 2019 11.28 11.35 11.26 11.32 2,216,905 +0.06(+0.49%)
Nov 26, 2019 11.36 11.36 11.23 11.26 2,052,853 -0.15(-1.29%)
Nov 25, 2019 11.32 11.42 11.30 11.41 1,977,390 +0.13(+1.15%)
Nov 22, 2019 11.24 11.30 11.23 11.28 1,983,255 +0.14(+1.24%)
Nov 21, 2019 11.15 11.17 11.06 11.14 3,266,028 +0.02(+0.17%)
Nov 20, 2019 11.12 11.18 11.07 11.12 2,646,532 -0.08(-0.74%)
Nov 19, 2019 11.27 11.28 11.18 11.21 2,740,617 -0.06(-0.57%)
Nov 18, 2019 11.19 11.27 11.17 11.27 1,929,544 +0.00(+0.00%)
Nov 15, 2019 11.25 11.29 11.24 11.27 1,613,663 +0.06(+0.49%)
Nov 14, 2019 11.23 11.24 11.17 11.22 1,531,733 +0.00(+0.00%)
Nov 13, 2019 11.21 11.25 11.19 11.22 1,563,466 -0.17(-1.46%)
Nov 12, 2019 11.39 11.45 11.35 11.38 1,609,199 -0.06(-0.56%)
Nov 11, 2019 11.36 11.46 11.35 11.45 1,670,563 -0.01(-0.08%)
Nov 08, 2019 11.48 11.48 11.41 11.46 1,910,247 -0.10(-0.88%)
Nov 07, 2019 11.56 11.61 11.54 11.56 2,668,573 +0.14(+1.21%)
Nov 06, 2019 11.44 11.50 11.37 11.42 2,713,532 +0.00(+0.00%)
Nov 05, 2019 11.39 11.43 11.37 11.42 2,591,921 +0.04(+0.32%)
Nov 04, 2019 11.31 11.39 11.28 11.38 4,355,943 +0.34(+3.09%)
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.