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 (%)
Dec 31, 2021 17.25 17.27 17.16 17.20 1,131,627 -0.05(-0.28%)
Dec 30, 2021 17.36 17.40 17.25 17.25 1,868,822 -0.12(-0.67%)
Dec 29, 2021 17.30 17.43 17.27 17.36 1,377,128 -0.07(-0.39%)
Dec 28, 2021 17.36 17.46 17.35 17.43 1,126,701 +0.04(+0.22%)
Dec 27, 2021 17.25 17.40 17.20 17.39 1,093,429 +0.24(+1.40%)
Dec 23, 2021 17.05 17.21 17.02 17.15 1,477,709 +0.22(+1.31%)
Dec 22, 2021 16.77 16.95 16.73 16.93 1,669,470 +0.13(+0.74%)
Dec 21, 2021 16.79 16.88 16.75 16.80 1,979,739 +0.20(+1.22%)
Dec 20, 2021 16.59 16.63 16.45 16.60 2,675,740 -0.15(-0.92%)
Dec 17, 2021 17.03 17.03 16.74 16.76 2,568,404 -0.43(-2.52%)
Dec 16, 2021 17.27 17.31 17.14 17.19 2,145,084 +0.26(+1.53%)
Dec 15, 2021 16.97 16.97 16.79 16.93 2,385,707 -0.16(-0.96%)
Dec 14, 2021 17.07 17.22 16.98 17.09 2,282,593 -0.01(-0.06%)
Dec 13, 2021 17.35 17.37 17.10 17.10 3,023,825 -0.13(-0.73%)
Dec 10, 2021 17.18 17.28 17.13 17.23 2,305,428 -0.02(-0.11%)
Dec 09, 2021 17.25 17.28 17.18 17.25 1,454,885 -0.11(-0.61%)
Dec 08, 2021 17.35 17.43 17.32 17.35 1,604,199 +0.01(+0.06%)
Dec 07, 2021 17.28 17.44 17.26 17.34 1,819,059 +0.28(+1.64%)
Dec 06, 2021 17.08 17.18 17.02 17.06 2,836,680 +0.21(+1.26%)
Dec 03, 2021 17.08 17.08 16.76 16.85 1,977,256 -0.21(-1.24%)
Dec 02, 2021 16.74 17.14 16.72 17.06 2,674,810 +0.52(+3.14%)
Dec 01, 2021 16.91 16.97 16.53 16.54 2,963,022 -0.09(-0.52%)
Nov 30, 2021 16.63 16.68 16.53 16.63 3,640,869 +0.13(+0.76%)
Nov 29, 2021 16.50 16.58 16.37 16.50 1,693,254 +0.09(+0.53%)
Nov 26, 2021 16.42 16.43 16.25 16.42 1,369,428 -0.59(-3.45%)
Nov 24, 2021 16.86 17.07 16.86 17.01 1,676,934 +0.10(+0.57%)
Nov 23, 2021 16.78 16.93 16.78 16.91 2,185,473 +0.10(+0.57%)
Nov 22, 2021 16.85 17.03 16.80 16.81 1,818,129 -0.02(-0.11%)
Nov 19, 2021 16.91 16.95 16.76 16.83 1,728,798 -0.46(-2.67%)
Nov 18, 2021 17.37 17.35 17.29 17.29 1,595,613 -0.27(-1.53%)
Nov 17, 2021 17.42 17.60 17.41 17.56 1,501,340 +0.23(+1.33%)
Nov 16, 2021 17.40 17.42 17.32 17.33 829,764 +0.00(+0.00%)
Nov 15, 2021 17.45 17.48 17.32 17.33 899,064 -0.09(-0.50%)
Nov 12, 2021 17.32 17.49 17.31 17.42 1,402,130 -0.04(-0.22%)
Nov 11, 2021 17.34 17.49 17.30 17.46 1,914,787 +0.05(+0.28%)
Nov 10, 2021 17.58 17.41 1,606,038 -0.25(-1.42%)
Nov 09, 2021 17.68 17.72 17.59 17.66 2,447,205 +0.06(+0.33%)
Nov 08, 2021 17.61 17.72 17.59 17.60 1,874,288 -0.06(-0.33%)
Nov 05, 2021 17.69 17.69 17.59 17.66 1,935,037 +0.13(+0.71%)
Nov 04, 2021 17.76 17.76 17.44 17.53 2,475,146 -0.36(-1.99%)
Nov 03, 2021 17.91 17.97 17.81 17.89 2,173,617 +0.02(+0.11%)
Nov 02, 2021 17.77 17.91 17.73 17.87 1,828,446 +0.05(+0.27%)
Nov 01, 2021 17.71 17.85 17.78 17.82 2,347,344 +0.36(+2.04%)
Oct 29, 2021 17.53 17.61 17.41 17.47 1,697,437 -0.03(-0.17%)
Oct 28, 2021 17.34 17.52 17.29 17.50 1,882,512 +0.13(+0.78%)
Oct 27, 2021 17.36 17.52 17.30 17.36 2,883,462 +0.08(+0.45%)
Oct 26, 2021 17.23 17.28 3,106,970 +0.18(+1.07%)
Oct 25, 2021 17.01 17.16 16.95 17.10 2,551,871 +0.10(+0.57%)
Oct 22, 2021 16.89 17.01 16.83 17.01 1,677,932 +0.24(+1.44%)
Oct 21, 2021 16.69 16.76 16.66 16.76 1,765,623 -0.01(-0.06%)
Oct 20, 2021 16.64 16.82 16.60 16.77 1,810,087 +0.14(+0.87%)
Oct 19, 2021 16.61 16.67 16.58 16.63 1,804,454 +0.07(+0.41%)
Oct 18, 2021 16.56 16.63 16.54 16.56 1,408,695 -0.07(-0.40%)
Oct 15, 2021 16.60 16.70 16.51 16.63 2,507,320 +0.13(+0.76%)
Oct 14, 2021 16.47 16.52 16.38 16.50 2,578,207 +0.38(+2.39%)
Oct 13, 2021 16.10 16.15 15.92 16.12 1,262,431 +0.04(+0.24%)
Oct 12, 2021 16.11 16.14 15.99 16.08 1,792,610 +0.05(+0.30%)
Oct 11, 2021 16.24 16.31 16.03 16.03 1,652,225 -0.05(-0.30%)
Oct 08, 2021 15.98 16.17 15.94 16.08 2,247,692 +0.26(+1.64%)
Oct 07, 2021 15.81 15.97 15.81 15.82 1,857,973 +0.31(+1.98%)
Oct 06, 2021 15.35 15.52 15.25 15.51 2,330,041 -0.05(-0.31%)
Oct 05, 2021 15.39 15.63 15.34 15.56 2,169,983 +0.20(+1.32%)
Oct 04, 2021 15.43 15.54 15.30 15.36 2,347,757 +0.03(+0.19%)
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.