FinancialContent is the trusted provider of stock market information to the media industry.
UBS Group Ag (NY: UBS)
11.93 USD  +0.26 (+2.23%)
Official Closing Price  /  Updated: 7:18 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 11.73 11.98 11.72 11.93 2,984,700 +0.26(+2.23%)
Jul 09, 2020 11.93 11.94 11.64 11.67 2,613,874 -0.20(-1.68%)
Jul 08, 2020 11.70 11.88 11.69 11.87 3,359,364 +0.16(+1.37%)
Jul 07, 2020 11.96 11.96 11.69 11.71 4,808,135 -0.22(-1.84%)
Jul 06, 2020 11.85 12.00 11.81 11.93 2,915,649 +0.28(+2.40%)
Jul 02, 2020 11.73 11.79 11.62 11.65 2,853,300 +0.24(+2.10%)
Jul 01, 2020 11.51 11.59 11.39 11.41 3,293,455 -0.13(-1.13%)
Jun 30, 2020 11.35 11.54 11.34 11.54 3,419,561 +0.16(+1.41%)
Jun 29, 2020 11.41 11.50 11.30 11.38 2,961,601 +0.16(+1.43%)
Jun 26, 2020 11.48 11.49 11.18 11.22 5,266,200 -0.18(-1.58%)
Jun 25, 2020 11.10 11.40 11.06 11.40 2,984,622 +0.44(+4.01%)
Jun 24, 2020 11.24 11.25 10.95 10.96 4,034,973 -0.30(-2.66%)
Jun 23, 2020 11.40 11.44 11.24 11.26 2,756,076 +0.20(+1.81%)
Jun 22, 2020 11.03 11.15 10.99 11.06 2,812,135 +0.24(+2.22%)
Jun 19, 2020 11.07 11.07 10.76 10.82 2,742,400 -0.26(-2.35%)
Jun 18, 2020 11.03 11.16 11.01 11.08 2,571,120 +0.02(+0.18%)
Jun 17, 2020 11.24 11.26 11.04 11.06 3,030,254 -0.04(-0.36%)
Jun 16, 2020 11.30 11.30 10.93 11.10 3,470,515 +0.16(+1.46%)
Jun 15, 2020 10.66 11.00 10.61 10.94 4,818,681 +0.06(+0.55%)
Jun 12, 2020 11.02 11.08 10.71 10.88 3,986,000 +0.19(+1.78%)
Jun 11, 2020 11.06 11.18 10.67 10.69 3,935,867 -0.80(-6.96%)
Jun 10, 2020 11.73 11.76 11.49 11.49 4,377,650 -0.22(-1.88%)
Jun 09, 2020 11.64 11.76 11.59 11.71 3,512,978 -0.24(-2.01%)
Jun 08, 2020 11.95 12.00 11.71 11.95 3,771,966 +0.29(+2.49%)
Jun 05, 2020 11.79 11.84 11.63 11.66 4,241,300 +0.05(+0.43%)
Jun 04, 2020 11.41 11.62 11.32 11.61 5,253,948 +0.01(+0.09%)
Jun 03, 2020 11.37 11.65 11.37 11.60 4,611,227 +0.48(+4.32%)
Jun 02, 2020 11.06 11.16 11.03 11.12 4,835,399 +0.26(+2.39%)
Jun 01, 2020 10.80 10.92 10.72 10.86 2,276,897 +0.16(+1.50%)
May 29, 2020 10.72 10.82 10.65 10.70 4,787,900 -0.05(-0.47%)
May 28, 2020 10.86 10.89 10.72 10.75 3,061,700 -0.09(-0.83%)
May 27, 2020 10.77 10.85 10.63 10.84 5,271,025 +0.45(+4.33%)
May 26, 2020 10.26 10.48 10.26 10.39 5,811,578 +0.57(+5.80%)
May 22, 2020 9.940 9.950 9.750 9.820 2,569,700 -0.20(-2.00%)
May 21, 2020 10.01 10.14 9.950 10.02 3,328,668 -0.07(-0.69%)
May 20, 2020 10.01 10.12 9.980 10.09 3,641,458 +0.25(+2.54%)
May 19, 2020 9.930 10.01 9.830 9.840 4,434,371 -0.12(-1.20%)
May 18, 2020 9.790 10.01 9.700 9.960 5,006,829 +0.70(+7.56%)
May 15, 2020 9.290 9.320 9.200 9.260 2,548,000 -0.10(-1.07%)
May 14, 2020 9.120 9.390 8.990 9.360 4,211,553 -0.08(-0.85%)
May 13, 2020 9.580 9.595 9.370 9.440 3,915,853 -0.15(-1.56%)
May 12, 2020 9.840 9.870 9.570 9.590 2,912,169 -0.16(-1.64%)
May 11, 2020 9.710 9.820 9.650 9.750 2,230,550 -0.20(-2.01%)
May 08, 2020 9.880 9.950 9.820 9.950 2,643,700 +0.16(+1.63%)
May 07, 2020 9.710 9.910 9.682 9.790 5,585,007 +0.19(+1.98%)
May 06, 2020 9.740 9.745 9.560 9.600 3,248,526 -0.06(-0.62%)
May 05, 2020 9.820 9.850 9.650 9.660 3,061,306 -0.50(-4.92%)
May 04, 2020 10.17 10.25 10.05 10.16 4,734,277 -0.23(-2.21%)
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.