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 29, 2021 13.86 13.92 13.63 13.69 4,697,799 -0.69(-4.77%)
Jan 28, 2021 14.06 14.43 14.03 14.38 5,347,704 +0.52(+3.78%)
Jan 27, 2021 14.06 14.08 13.84 13.85 5,267,193 -0.36(-2.54%)
Jan 26, 2021 14.22 14.32 14.15 14.21 4,156,449 +0.39(+2.82%)
Jan 25, 2021 14.02 14.05 13.70 13.82 5,524,889 -0.33(-2.35%)
Jan 22, 2021 14.13 14.22 14.08 14.16 3,092,554 -0.05(-0.33%)
Jan 21, 2021 14.32 14.34 14.16 14.20 2,337,247 -0.02(-0.13%)
Jan 20, 2021 14.30 14.30 14.19 14.22 1,626,171 +0.05(+0.34%)
Jan 19, 2021 14.23 14.25 14.12 14.18 3,701,068 -0.22(-1.52%)
Jan 15, 2021 14.49 14.51 14.29 14.39 1,877,374 -0.10(-0.72%)
Jan 14, 2021 14.44 14.57 14.43 14.50 2,566,531 +0.12(+0.86%)
Jan 13, 2021 14.37 14.40 14.29 14.38 2,938,993 -0.24(-1.63%)
Jan 12, 2021 14.49 14.62 14.43 14.61 4,309,821 +0.12(+0.85%)
Jan 11, 2021 14.27 14.51 14.22 14.49 2,576,677 -0.06(-0.39%)
Jan 08, 2021 14.64 14.65 14.40 14.55 2,243,158 -0.24(-1.61%)
Jan 07, 2021 14.65 14.85 14.61 14.78 4,853,960 +0.42(+2.91%)
Jan 06, 2021 14.21 14.51 14.16 14.37 5,509,095 +0.47(+3.35%)
Jan 05, 2021 13.77 13.98 13.75 13.90 3,767,535 +0.30(+2.24%)
Jan 04, 2021 13.74 13.75 13.48 13.60 5,228,252 +0.15(+1.13%)
Dec 31, 2020 13.44 13.44 13.44 2,194,733 +0.07(+0.50%)
Dec 30, 2020 13.44 13.53 13.34 13.38 2,194,733 -0.05(-0.35%)
Dec 29, 2020 13.46 13.50 13.40 13.42 1,895,897 +0.03(+0.21%)
Dec 28, 2020 13.40 13.47 13.36 13.40 1,450,657 +0.01(+0.07%)
Dec 24, 2020 13.43 13.43 13.32 13.39 650,002 -0.05(-0.35%)
Dec 23, 2020 13.21 13.50 13.18 13.43 2,293,201 +0.42(+3.22%)
Dec 22, 2020 13.10 13.14 12.98 13.01 1,997,571 -0.11(-0.87%)
Dec 21, 2020 12.96 13.15 12.87 13.13 3,027,736 -0.25(-1.85%)
Dec 18, 2020 13.38 13.39 13.29 13.38 2,062,263 -0.05(-0.35%)
Dec 17, 2020 13.54 13.56 13.41 13.42 1,566,940 -0.10(-0.70%)
Dec 16, 2020 13.61 13.61 13.45 13.52 1,804,350 -0.09(-0.63%)
Dec 15, 2020 13.50 13.61 13.40 13.60 3,044,027 +0.34(+2.58%)
Dec 14, 2020 13.42 13.44 13.24 13.26 1,644,470 -0.02(-0.14%)
Dec 11, 2020 13.29 13.33 13.21 13.28 1,611,340 -0.19(-1.41%)
Dec 10, 2020 13.42 13.51 13.40 13.47 2,127,962 -0.27(-1.94%)
Dec 09, 2020 13.80 13.88 13.66 13.74 2,339,571 +0.01(+0.07%)
Dec 08, 2020 13.70 13.78 13.69 13.73 1,684,371 -0.04(-0.28%)
Dec 07, 2020 13.85 13.90 13.71 13.77 3,076,427 +0.03(+0.21%)
Dec 04, 2020 13.80 13.85 13.69 13.74 4,358,188 -0.06(-0.41%)
Dec 03, 2020 13.79 13.89 13.72 13.79 3,839,372 -0.04(-0.28%)
Dec 02, 2020 13.59 13.85 13.56 13.83 8,076,480 +0.04(+0.28%)
Dec 01, 2020 13.46 13.85 13.45 13.79 6,698,109 +0.34(+2.55%)
Nov 30, 2020 13.70 13.77 13.44 13.45 4,909,788 -0.39(-2.82%)
Nov 27, 2020 13.75 13.90 13.75 13.84 1,898,291 -0.07(-0.48%)
Nov 25, 2020 13.82 13.93 13.75 13.91 2,049,019 -0.13(-0.95%)
Nov 24, 2020 13.80 14.06 13.78 14.04 2,559,522 +0.36(+2.66%)
Nov 23, 2020 13.66 13.73 13.63 13.68 3,562,859 +0.13(+0.97%)
Nov 20, 2020 13.46 13.56 13.42 13.55 3,013,231 -0.05(-0.35%)
Nov 19, 2020 13.53 13.60 13.47 13.59 2,254,267 +0.21(+1.54%)
Nov 18, 2020 13.56 13.62 13.39 13.39 2,725,415 -0.23(-1.72%)
Nov 17, 2020 13.51 13.66 13.47 13.62 3,649,282 +0.23(+1.68%)
Nov 16, 2020 13.20 13.47 13.19 13.40 5,361,714 +0.55(+4.32%)
Nov 13, 2020 12.78 12.86 12.77 12.84 2,431,831 +0.19(+1.48%)
Nov 12, 2020 12.71 12.77 12.57 12.65 2,106,731 -0.17(-1.32%)
Nov 11, 2020 12.79 12.91 12.74 12.82 3,994,561 -0.03(-0.22%)
Nov 10, 2020 12.86 12.93 12.77 12.85 3,988,360 +0.14(+1.11%)
Nov 09, 2020 12.71 12.91 12.51 12.71 6,941,711 +0.44(+3.60%)
Nov 06, 2020 12.31 12.34 12.24 12.27 3,041,864 +0.07(+0.54%)
Nov 05, 2020 12.07 12.27 12.05 12.20 2,987,253 +0.39(+3.34%)
Nov 04, 2020 11.88 11.98 11.77 11.81 4,129,676 -0.15(-1.26%)
Nov 03, 2020 11.74 12.03 11.72 11.96 4,594,777 +0.74(+6.62%)
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.