Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.21 11.26 11.13 11.18 3,171,216 +0.11(+1.00%)
Mar 28, 2019 11.07 11.11 11.00 11.07 3,931,192 -0.03(-0.25%)
Mar 27, 2019 11.21 11.25 11.09 11.10 4,286,747 +0.09(+0.84%)
Mar 26, 2019 11.05 11.10 10.93 11.00 5,830,907 +0.06(+0.59%)
Mar 25, 2019 10.97 11.03 10.89 10.94 4,451,156 -0.03(-0.25%)
Mar 22, 2019 11.12 11.14 10.97 10.97 7,752,126 -0.33(-2.94%)
Mar 21, 2019 11.26 11.36 11.26 11.30 3,348,472 -0.07(-0.65%)
Mar 20, 2019 11.40 11.48 11.34 11.37 4,063,285 -0.23(-1.99%)
Mar 19, 2019 11.73 11.78 11.58 11.60 4,765,937 +0.06(+0.48%)
Mar 18, 2019 11.52 11.57 11.51 11.55 2,980,945 +0.26(+2.29%)
Mar 15, 2019 11.20 11.30 11.19 11.29 4,289,742 -0.05(-0.41%)
Mar 14, 2019 11.36 11.40 11.32 11.34 1,903,356 +0.03(+0.24%)
Mar 13, 2019 11.25 11.33 11.25 11.31 1,832,670 +0.13(+1.16%)
Mar 12, 2019 11.19 11.24 11.14 11.18 2,341,519 +0.01(+0.08%)
Mar 11, 2019 11.17 11.24 11.13 11.17 4,286,077 +0.16(+1.43%)
Mar 08, 2019 10.88 11.04 10.88 11.01 3,584,028 -0.07(-0.67%)
Mar 07, 2019 11.22 11.23 11.06 11.09 5,412,251 -0.32(-2.83%)
Mar 06, 2019 11.59 11.60 11.37 11.41 3,527,403 -0.12(-1.04%)
Mar 05, 2019 11.55 11.56 11.45 11.53 3,437,044 -0.13(-1.11%)
Mar 04, 2019 11.76 11.80 11.59 11.66 5,132,508 -0.07(-0.63%)
Mar 01, 2019 11.78 11.85 11.73 11.73 2,634,917 +0.04(+0.32%)
Feb 28, 2019 11.81 11.83 11.69 11.70 2,163,142 +0.02(+0.16%)
Feb 27, 2019 11.66 11.72 11.63 11.68 1,584,725 +0.04(+0.32%)
Feb 26, 2019 11.59 11.68 11.59 11.64 2,478,232 +0.14(+1.20%)
Feb 25, 2019 11.54 11.61 11.48 11.50 3,887,079 +0.11(+0.97%)
Feb 22, 2019 11.47 11.48 11.38 11.39 2,049,656 +0.01(+0.08%)
Feb 21, 2019 11.35 11.41 11.33 11.38 3,517,012 -0.12(-1.04%)
Feb 20, 2019 11.53 11.60 11.39 11.50 6,745,576 -0.42(-3.56%)
Feb 19, 2019 11.72 11.95 11.71 11.93 3,815,682 -0.03(-0.23%)
Feb 15, 2019 11.89 11.96 11.87 11.96 2,692,327 +0.25(+2.13%)
Feb 14, 2019 11.74 11.79 11.67 11.71 1,986,482 -0.21(-1.78%)
Feb 13, 2019 11.97 12.00 11.91 11.92 1,413,865 +0.08(+0.70%)
Feb 12, 2019 11.76 11.87 11.75 11.84 1,950,445 +0.12(+1.03%)
Feb 11, 2019 11.80 11.83 11.70 11.72 1,575,664 +0.01(+0.08%)
Feb 08, 2019 11.68 11.73 11.56 11.71 2,225,245 -0.08(-0.70%)
Feb 07, 2019 11.93 11.95 11.75 11.79 3,080,667 -0.20(-1.69%)
Feb 06, 2019 12.04 12.09 11.98 11.99 2,378,642 -0.03(-0.23%)
Feb 05, 2019 11.96 12.07 11.96 12.02 1,945,557 +0.18(+1.48%)
Feb 04, 2019 11.79 11.86 11.73 11.84 2,840,459 -0.04(-0.31%)
Feb 01, 2019 11.85 11.95 11.80 11.88 3,507,770 -0.08(-0.69%)
Jan 31, 2019 11.92 12.00 11.87 11.96 2,563,961 -0.22(-1.82%)
Jan 30, 2019 12.09 12.24 12.04 12.19 2,357,568 +0.18(+1.46%)
Jan 29, 2019 12.08 12.14 11.99 12.01 2,726,664 -0.03(-0.23%)
Jan 28, 2019 11.97 12.08 11.96 12.04 4,798,026 -0.06(-0.46%)
Jan 25, 2019 12.07 12.16 12.06 12.09 3,124,421 +0.03(+0.23%)
Jan 24, 2019 12.01 12.12 11.95 12.07 2,454,180 +0.02(+0.15%)
Jan 23, 2019 12.17 12.18 12.01 12.05 3,022,818 +0.10(+0.85%)
Jan 22, 2019 11.92 12.06 11.86 11.95 5,417,567 -0.62(-4.92%)
Jan 18, 2019 12.53 12.57 12.46 12.56 3,182,481 +0.11(+0.89%)
Jan 17, 2019 12.30 12.50 12.27 12.45 2,801,624 -0.05(-0.37%)
Jan 16, 2019 12.33 12.53 12.32 12.50 2,903,374 +0.30(+2.42%)
Jan 15, 2019 12.09 12.21 12.05 12.20 2,903,430 -0.04(-0.30%)
Jan 14, 2019 12.03 12.31 12.03 12.24 2,987,801 +0.07(+0.61%)
Jan 11, 2019 12.05 12.24 12.02 12.17 2,339,958 +0.07(+0.61%)
Jan 10, 2019 12.02 12.16 12.01 12.09 2,840,557 +0.13(+1.08%)
Jan 09, 2019 12.08 12.13 11.94 11.96 3,959,368 -0.04(-0.31%)
Jan 08, 2019 12.04 12.08 11.93 12.00 2,582,923 +0.03(+0.23%)
Jan 07, 2019 11.85 12.05 11.79 11.97 3,426,496 +0.12(+1.01%)
Jan 04, 2019 11.70 11.92 11.65 11.85 2,971,688 +0.42(+3.63%)
Jan 03, 2019 11.47 11.56 11.40 11.44 2,745,656 -0.15(-1.27%)
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.