UBS Group Ag (NY: UBS )

15.52 USD -0.36 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 15.58 15.68 15.48 15.52 2,733,672 -0.36(-2.27%)
Jun 17, 2021 16.19 16.25 15.78 15.88 3,035,986 -0.30(-1.85%)
Jun 16, 2021 16.25 16.28 16.11 16.18 1,952,703 -0.19(-1.16%)
Jun 15, 2021 16.26 16.43 16.26 16.37 1,625,790 +0.11(+0.68%)
Jun 14, 2021 16.24 16.32 16.20 16.26 1,421,663 +0.02(+0.12%)
Jun 11, 2021 16.21 16.27 16.18 16.24 2,041,387 +0.06(+0.37%)
Jun 10, 2021 16.33 16.38 16.17 16.18 1,954,480 -0.09(-0.55%)
Jun 09, 2021 16.36 16.37 16.25 16.27 1,572,446 -0.18(-1.09%)
Jun 08, 2021 16.39 16.53 16.33 16.45 2,075,022 -0.02(-0.12%)
Jun 07, 2021 16.51 16.53 16.42 16.47 1,332,419 +0.00(+0.00%)
Jun 04, 2021 16.45 16.48 16.35 16.47 1,422,914 -0.05(-0.30%)
Jun 03, 2021 16.48 16.58 16.45 16.52 2,041,033 +0.09(+0.55%)
Jun 02, 2021 16.43 16.46 16.35 16.43 1,851,438 -0.06(-0.36%)
Jun 01, 2021 16.50 16.58 16.45 16.49 2,525,285 +0.12(+0.73%)
May 28, 2021 16.36 16.42 16.27 16.37 2,996,209 +0.14(+0.86%)
May 27, 2021 16.12 16.24 16.10 16.23 3,139,747 +0.30(+1.88%)
May 26, 2021 15.79 15.96 15.72 15.93 2,016,722 -0.06(-0.38%)
May 25, 2021 16.17 16.24 15.97 15.99 2,366,058 +0.01(+0.06%)
May 24, 2021 15.90 16.01 15.83 15.98 1,629,249 +0.11(+0.69%)
May 21, 2021 15.84 15.91 15.80 15.87 1,888,331 +0.12(+0.76%)
May 20, 2021 15.67 15.79 15.57 15.75 2,845,496 +0.23(+1.48%)
May 19, 2021 15.40 15.58 15.28 15.52 2,948,007 -0.01(-0.06%)
May 18, 2021 15.65 15.70 15.53 15.53 1,433,016 -0.05(-0.32%)
May 17, 2021 15.53 15.60 15.47 15.58 1,901,358 +0.09(+0.58%)
May 14, 2021 15.38 15.52 15.37 15.49 1,782,830 +0.22(+1.44%)
May 13, 2021 14.96 15.34 14.94 15.27 2,219,746 +0.31(+2.07%)
May 12, 2021 15.20 15.28 14.94 14.96 2,391,151 -0.15(-0.99%)
May 11, 2021 15.14 15.24 14.99 15.11 3,675,043 -0.32(-2.07%)
May 10, 2021 15.53 15.64 15.41 15.43 3,849,704 -0.37(-2.34%)
May 07, 2021 15.54 15.80 15.52 15.80 2,934,023 +0.14(+0.89%)
May 06, 2021 15.50 15.67 15.38 15.66 3,649,111 +0.30(+1.95%)
May 05, 2021 15.31 15.39 15.14 15.36 2,835,942 +0.36(+2.40%)
May 04, 2021 15.15 15.26 14.91 15.00 2,969,452 -0.36(-2.34%)
May 03, 2021 15.41 15.47 15.35 15.36 2,381,458 +0.07(+0.46%)
Apr 30, 2021 15.47 15.47 15.24 15.29 2,560,800 -0.30(-1.92%)
Apr 29, 2021 15.56 15.64 15.45 15.59 2,537,928 +0.04(+0.26%)
Apr 28, 2021 15.38 15.55 15.35 15.55 2,947,348 +0.33(+2.17%)
Apr 27, 2021 15.10 15.26 15.01 15.22 4,106,522 -0.16(-1.04%)
Apr 26, 2021 15.41 15.52 15.36 15.38 3,064,851 +0.05(+0.33%)
Apr 23, 2021 15.13 15.40 15.07 15.33 2,317,200 +0.14(+0.92%)
Apr 22, 2021 15.24 15.30 15.11 15.19 4,225,450 -0.27(-1.75%)
Apr 21, 2021 15.20 15.46 15.15 15.46 4,030,948 -0.11(-0.71%)
Apr 20, 2021 15.79 15.79 15.47 15.57 2,350,792 -0.37(-2.32%)
Apr 19, 2021 16.03 16.09 15.92 15.94 3,051,743 -0.17(-1.06%)
Apr 16, 2021 15.96 16.16 15.94 16.11 2,182,700 +0.25(+1.58%)
Apr 15, 2021 15.91 15.91 15.75 15.86 2,417,938 +0.07(+0.44%)
Apr 14, 2021 15.70 15.91 15.68 15.79 1,447,615 +0.15(+0.96%)
Apr 13, 2021 15.67 15.67 15.52 15.64 2,138,463 -0.53(-3.28%)
Apr 12, 2021 16.09 16.20 16.06 16.17 2,213,271 -0.03(-0.19%)
Apr 09, 2021 16.08 16.20 16.07 16.20 1,298,900 +0.01(+0.06%)
Apr 08, 2021 16.04 16.23 15.96 16.19 1,756,598 -0.03(-0.18%)
Apr 07, 2021 16.11 16.22 16.05 16.22 2,583,486 -0.01(-0.06%)
Apr 06, 2021 16.11 16.24 16.09 16.23 3,241,533 +0.22(+1.37%)
Apr 05, 2021 15.99 16.10 15.96 16.01 1,741,509 +0.16(+1.01%)
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.