UBS Group Ag (NY: UBS )

15.64 USD -0.16 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.78 18.92 18.71 18.77 1,713,186 -0.39(-2.04%)
Mar 30, 2015 19.13 19.18 19.09 19.16 869,532 +0.16(+0.84%)
Mar 27, 2015 18.94 19.07 18.92 19.00 1,248,539 -0.04(-0.21%)
Mar 26, 2015 18.99 19.08 18.82 19.04 1,570,143 +0.02(+0.11%)
Mar 25, 2015 19.18 19.26 18.99 19.02 1,397,231 -0.12(-0.63%)
Mar 24, 2015 19.22 19.30 19.11 19.14 1,873,740 +0.10(+0.53%)
Mar 23, 2015 18.93 19.10 18.90 19.04 2,021,653 +0.34(+1.82%)
Mar 20, 2015 18.69 18.84 18.58 18.70 1,617,912 +0.56(+3.09%)
Mar 19, 2015 18.18 18.26 18.11 18.14 1,171,222 -0.13(-0.71%)
Mar 18, 2015 17.91 18.33 17.89 18.27 2,022,231 +0.49(+2.76%)
Mar 17, 2015 17.72 17.83 17.66 17.78 1,415,377 -0.13(-0.73%)
Mar 16, 2015 17.90 17.98 17.86 17.91 1,542,476 +0.31(+1.76%)
Mar 13, 2015 17.41 17.61 17.35 17.60 1,311,742 +0.24(+1.38%)
Mar 12, 2015 17.30 17.37 17.25 17.36 1,019,907 +0.18(+1.05%)
Mar 11, 2015 17.19 17.28 17.13 17.18 1,168,684 -0.08(-0.46%)
Mar 10, 2015 17.32 17.38 17.21 17.26 1,911,639 -0.22(-1.26%)
Mar 09, 2015 17.54 17.59 17.43 17.48 1,850,879 -0.06(-0.34%)
Mar 06, 2015 17.58 17.78 17.49 17.54 2,909,704 -0.04(-0.23%)
Mar 05, 2015 17.61 17.66 17.51 17.58 1,419,519 -0.04(-0.23%)
Mar 04, 2015 17.57 17.65 17.43 17.62 1,620,235 +0.13(+0.74%)
Mar 03, 2015 17.55 17.61 17.41 17.49 2,215,555 +0.01(+0.06%)
Mar 02, 2015 17.38 17.51 17.35 17.48 4,052,165 -0.01(-0.06%)
Feb 27, 2015 17.57 17.67 17.49 17.49 1,218,474 +0.04(+0.23%)
Feb 26, 2015 17.40 17.53 17.39 17.45 1,104,710 -0.03(-0.17%)
Feb 25, 2015 17.39 17.66 17.36 17.48 1,864,574 +0.12(+0.69%)
Feb 24, 2015 17.33 17.42 17.32 17.36 835,136 -0.01(-0.06%)
Feb 23, 2015 17.42 17.52 17.33 17.37 825,745 -0.27(-1.53%)
Feb 20, 2015 17.28 17.68 17.24 17.64 1,049,526 +0.30(+1.73%)
Feb 19, 2015 17.38 17.43 17.32 17.34 1,468,593 -0.06(-0.34%)
Feb 18, 2015 17.46 17.50 17.34 17.40 624,740 +0.02(+0.12%)
Feb 17, 2015 17.41 17.46 17.28 17.38 998,332 +0.19(+1.11%)
Feb 13, 2015 17.16 17.19 17.19 17.19 1,204,300 +0.21(+1.24%)
Feb 12, 2015 16.92 17.13 16.89 16.98 1,473,084 +0.44(+2.66%)
Feb 11, 2015 16.57 16.57 16.36 16.54 2,036,236 -0.39(-2.30%)
Feb 10, 2015 16.62 16.94 16.58 16.93 2,091,170 -0.41(-2.36%)
Feb 09, 2015 17.21 17.42 17.20 17.34 721,045 -0.03(-0.17%)
Feb 06, 2015 17.46 17.57 17.30 17.37 896,339 -0.07(-0.40%)
Feb 05, 2015 17.26 17.47 17.25 17.44 690,787 +0.00(+0.00%)
Feb 04, 2015 17.35 17.61 17.34 17.44 1,001,968 +0.26(+1.51%)
Feb 03, 2015 16.98 17.28 16.98 17.18 946,476 +0.30(+1.78%)
Feb 02, 2015 16.58 16.89 16.57 16.88 1,420,520 +0.20(+1.20%)
Jan 30, 2015 16.68 16.84 16.64 16.68 1,389,421 -0.17(-1.01%)
Jan 29, 2015 16.73 16.86 16.66 16.85 1,393,144 +0.25(+1.51%)
Jan 28, 2015 16.93 16.93 16.55 16.60 1,328,402 -0.56(-3.26%)
Jan 27, 2015 17.07 17.23 17.00 17.16 852,584 -0.09(-0.52%)
Jan 26, 2015 17.34 17.40 17.21 17.25 776,580 -0.09(-0.52%)
Jan 23, 2015 17.32 17.47 17.19 17.34 1,653,786 +0.10(+0.58%)
Jan 22, 2015 17.03 17.26 16.99 17.24 1,395,508 +0.45(+2.68%)
Jan 21, 2015 16.58 16.87 16.54 16.79 2,005,939 +0.23(+1.39%)
Jan 20, 2015 16.79 16.79 16.40 16.56 1,583,356 +0.33(+2.03%)
Jan 16, 2015 16.02 16.38 16.01 16.23 2,733,547 -0.30(-1.81%)
Jan 15, 2015 16.90 16.98 16.17 16.53 9,113,910 +0.05(+0.30%)
Jan 14, 2015 16.54 16.58 16.26 16.48 2,195,439 -0.11(-0.66%)
Jan 13, 2015 16.65 16.83 16.46 16.59 1,722,594 +0.21(+1.28%)
Jan 12, 2015 16.42 16.49 16.31 16.38 1,159,481 -0.16(-0.97%)
Jan 09, 2015 16.59 16.61 16.43 16.54 820,412 -0.11(-0.66%)
Jan 08, 2015 16.60 16.74 16.59 16.65 1,103,924 -0.04(-0.24%)
Jan 07, 2015 16.61 16.75 16.49 16.69 809,760 +0.28(+1.71%)
Jan 06, 2015 16.62 16.66 16.35 16.41 744,680 -0.19(-1.14%)
Jan 05, 2015 16.81 16.82 16.50 16.60 1,406,023 -0.49(-2.87%)
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.