FinancialContent is the trusted provider of stock market information to the media industry.
UBS Group Ag (NY: UBS)
12.15 USD  UNCHANGED
Official Closing Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 12.16 12.17 12.10 12.15 1,414,064 +0.00(+0.00%)
Nov 13, 2019 12.14 12.19 12.12 12.15 1,443,359 -0.18(-1.46%)
Nov 12, 2019 12.34 12.40 12.29 12.33 1,485,579 -0.07(-0.56%)
Nov 11, 2019 12.31 12.41 12.29 12.40 1,542,229 -0.01(-0.08%)
Nov 08, 2019 12.44 12.44 12.36 12.41 1,763,500 -0.11(-0.88%)
Nov 07, 2019 12.52 12.58 12.49 12.52 2,463,571 +0.15(+1.21%)
Nov 06, 2019 12.39 12.46 12.32 12.37 2,505,076 +0.00(+0.00%)
Nov 05, 2019 12.34 12.38 12.32 12.37 2,392,807 +0.04(+0.32%)
Nov 04, 2019 12.25 12.34 12.22 12.33 4,021,315 +0.37(+3.09%)
Nov 01, 2019 11.83 11.99 11.83 11.96 2,261,300 +0.19(+1.61%)
Oct 31, 2019 11.79 11.81 11.67 11.77 3,331,003 -0.07(-0.59%)
Oct 30, 2019 11.89 11.89 11.78 11.84 2,511,199 -0.24(-1.99%)
Oct 29, 2019 12.04 12.10 12.02 12.08 4,088,508 +0.13(+1.09%)
Oct 28, 2019 11.91 12.01 11.91 11.95 2,742,912 +0.18(+1.53%)
Oct 25, 2019 11.74 11.82 11.71 11.77 2,552,700 +0.08(+0.68%)
Oct 24, 2019 11.78 11.85 11.63 11.69 2,869,054 +0.05(+0.43%)
Oct 23, 2019 11.61 11.67 11.59 11.64 3,252,948 +0.14(+1.22%)
Oct 22, 2019 11.54 11.63 11.45 11.50 3,031,298 -0.04(-0.35%)
Oct 21, 2019 11.60 11.66 11.53 11.54 3,980,625 +0.19(+1.67%)
Oct 18, 2019 11.30 11.37 11.29 11.35 2,274,200 +0.09(+0.80%)
Oct 17, 2019 11.36 11.40 11.25 11.26 3,757,001 +0.08(+0.72%)
Oct 16, 2019 11.34 11.39 11.17 11.18 4,754,787 -0.08(-0.71%)
Oct 15, 2019 11.13 11.30 11.07 11.26 2,532,220 +0.21(+1.90%)
Oct 14, 2019 11.10 11.15 11.05 11.05 1,739,676 -0.05(-0.45%)
Oct 11, 2019 11.10 11.16 11.07 11.10 2,790,200 +0.32(+2.97%)
Oct 10, 2019 10.72 10.79 10.69 10.78 3,091,303 +0.20(+1.89%)
Oct 09, 2019 10.60 10.64 10.53 10.58 2,326,390 -0.01(-0.09%)
Oct 08, 2019 10.59 10.66 10.54 10.59 2,480,382 -0.09(-0.84%)
Oct 07, 2019 10.74 10.76 10.67 10.68 1,955,720 -0.05(-0.47%)
Oct 04, 2019 10.63 10.74 10.62 10.73 1,961,400 +0.10(+0.94%)
Oct 03, 2019 10.61 10.69 10.52 10.63 3,699,745 -0.10(-0.93%)
Oct 02, 2019 10.88 10.92 10.71 10.73 7,199,632 -0.41(-3.68%)
Oct 01, 2019 11.30 11.34 11.12 11.14 3,684,982 -0.17(-1.50%)
Sep 30, 2019 11.39 11.40 11.31 11.31 1,829,123 -0.01(-0.09%)
Sep 27, 2019 11.31 11.37 11.25 11.32 1,893,500 +0.11(+0.98%)
Sep 26, 2019 11.20 11.27 11.19 11.21 1,889,022 -0.02(-0.18%)
Sep 25, 2019 11.13 11.23 11.12 11.23 2,328,830 +0.00(+0.00%)
Sep 24, 2019 11.35 11.36 11.21 11.23 2,837,364 -0.12(-1.06%)
Sep 23, 2019 11.27 11.37 11.22 11.35 1,807,766 -0.10(-0.87%)
Sep 20, 2019 11.54 11.57 11.45 11.45 2,617,300 -0.07(-0.61%)
Sep 19, 2019 11.56 11.62 11.51 11.52 1,780,540 +0.08(+0.70%)
Sep 18, 2019 11.43 11.47 11.36 11.44 1,753,800 +0.00(+0.00%)
Sep 17, 2019 11.39 11.45 11.32 11.44 2,238,201 -0.14(-1.21%)
Sep 16, 2019 11.58 11.62 11.54 11.58 2,430,253 -0.15(-1.28%)
Sep 13, 2019 11.77 11.80 11.70 11.73 3,759,200 +0.20(+1.73%)
Sep 12, 2019 11.45 11.59 11.40 11.53 2,943,737 -0.05(-0.43%)
Sep 11, 2019 11.52 11.58 11.44 11.58 2,382,949 +0.09(+0.78%)
Sep 10, 2019 11.57 11.61 11.40 11.49 4,995,211 +0.35(+3.14%)
Sep 09, 2019 11.05 11.16 11.03 11.14 4,377,288 +0.26(+2.39%)
Sep 06, 2019 10.85 10.90 10.81 10.88 1,357,900 +0.07(+0.65%)
Sep 05, 2019 10.76 10.85 10.75 10.81 3,479,152 +0.22(+2.08%)
Sep 04, 2019 10.54 10.59 10.47 10.59 3,372,949 +0.11(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.