UBS Group Ag (NY: UBS )

15.63 USD +0.23 (+1.49%)
Official Closing Price Updated: 4:42 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 15.64 15.72 15.20 15.40 4,827,322 -0.39(-2.47%)
Mar 03, 2021 15.71 15.97 15.69 15.79 4,042,934 -0.19(-1.19%)
Mar 02, 2021 15.93 16.03 15.89 15.98 3,143,903 +0.17(+1.08%)
Mar 01, 2021 15.71 15.86 15.71 15.81 2,231,715 +0.29(+1.87%)
Feb 26, 2021 15.73 15.73 15.50 15.52 3,099,700 -0.28(-1.77%)
Feb 25, 2021 16.09 16.20 15.75 15.80 3,023,726 -0.16(-1.00%)
Feb 24, 2021 15.76 16.01 15.74 15.96 1,916,772 +0.35(+2.24%)
Feb 23, 2021 15.60 15.69 15.40 15.61 2,423,931 -0.12(-0.76%)
Feb 22, 2021 15.53 15.85 15.50 15.73 2,059,723 +0.21(+1.35%)
Feb 19, 2021 15.57 15.63 15.50 15.52 1,788,500 +0.15(+0.98%)
Feb 18, 2021 15.48 15.52 15.26 15.37 1,759,085 -0.25(-1.60%)
Feb 17, 2021 15.68 15.69 15.48 15.62 2,395,241 -0.24(-1.51%)
Feb 16, 2021 15.68 15.91 15.68 15.86 2,377,493 +0.46(+2.99%)
Feb 12, 2021 15.29 15.42 15.28 15.40 1,279,500 +0.10(+0.65%)
Feb 11, 2021 15.34 15.36 15.19 15.30 1,709,288 -0.13(-0.84%)
Feb 10, 2021 15.51 15.53 15.31 15.43 3,233,518 +0.09(+0.59%)
Feb 09, 2021 15.31 15.37 15.23 15.34 3,140,674 +0.00(+0.00%)
Feb 08, 2021 15.09 15.49 15.08 15.34 7,188,132 +0.41(+2.75%)
Feb 05, 2021 15.03 15.03 14.87 14.93 2,800,300 -0.04(-0.27%)
Feb 04, 2021 14.83 15.02 14.83 14.97 2,551,863 +0.04(+0.27%)
Feb 03, 2021 14.80 14.97 14.80 14.93 2,018,633 +0.09(+0.61%)
Feb 02, 2021 14.74 14.85 14.71 14.84 2,134,410 +0.20(+1.37%)
Feb 01, 2021 14.54 14.67 14.47 14.64 2,134,761 +0.25(+1.74%)
Jan 29, 2021 14.57 14.63 14.32 14.39 4,469,400 -0.72(-4.77%)
Jan 28, 2021 14.78 15.17 14.75 15.11 5,087,708 +0.55(+3.78%)
Jan 27, 2021 14.78 14.80 14.55 14.56 5,011,111 -0.38(-2.54%)
Jan 26, 2021 14.95 15.05 14.87 14.94 3,954,368 +0.41(+2.82%)
Jan 25, 2021 14.74 14.77 14.40 14.53 5,256,278 -0.35(-2.35%)
Jan 22, 2021 14.85 14.95 14.80 14.88 2,942,200 -0.05(-0.33%)
Jan 21, 2021 15.05 15.07 14.88 14.93 2,223,614 -0.02(-0.13%)
Jan 20, 2021 15.03 15.03 14.91 14.95 1,547,110 +0.05(+0.34%)
Jan 19, 2021 14.96 14.98 14.84 14.90 3,521,118 -0.23(-1.52%)
Jan 15, 2021 15.23 15.25 15.02 15.13 1,786,100 -0.11(-0.72%)
Jan 14, 2021 15.18 15.31 15.16 15.24 2,441,751 +0.13(+0.86%)
Jan 13, 2021 15.10 15.14 15.02 15.11 2,796,104 -0.25(-1.63%)
Jan 12, 2021 15.23 15.37 15.17 15.36 4,100,285 +0.13(+0.85%)
Jan 11, 2021 15.00 15.25 14.95 15.23 2,451,404 -0.06(-0.39%)
Jan 08, 2021 15.39 15.40 15.14 15.29 2,134,100 -0.25(-1.61%)
Jan 07, 2021 15.40 15.61 15.36 15.54 4,617,969 +0.44(+2.91%)
Jan 06, 2021 14.94 15.25 14.88 15.10 5,241,252 +0.49(+3.35%)
Jan 05, 2021 14.47 14.69 14.45 14.61 3,584,364 +0.32(+2.24%)
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.