UBS Group Ag ADR (NY: UBS )

31.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 31.57 31.91 31.28 31.35 2,864,202 -1.47(-4.48%)
Oct 29, 2024 32.79 32.90 32.59 32.82 2,120,368 +0.43(+1.33%)
Oct 28, 2024 32.10 32.48 32.07 32.39 1,363,848 +0.29(+0.90%)
Oct 25, 2024 32.34 32.37 32.01 32.10 937,612 -0.28(-0.86%)
Oct 24, 2024 32.24 32.45 32.15 32.38 924,929 +0.43(+1.35%)
Oct 23, 2024 32.13 32.19 31.77 31.95 959,933 -0.55(-1.69%)
Oct 22, 2024 32.29 32.53 32.25 32.50 863,010 +0.17(+0.53%)
Oct 21, 2024 32.59 32.61 32.30 32.33 844,924 -0.50(-1.52%)
Oct 18, 2024 32.65 32.88 32.50 32.83 1,016,999 +0.27(+0.83%)
Oct 17, 2024 32.70 32.80 32.45 32.56 1,234,442 +0.06(+0.18%)
Oct 16, 2024 32.32 32.52 32.23 32.50 1,060,072 +0.56(+1.75%)
Oct 15, 2024 32.34 32.43 31.91 31.94 1,021,085 -0.25(-0.78%)
Oct 14, 2024 31.99 32.34 31.98 32.19 1,274,690 +0.17(+0.53%)
Oct 11, 2024 31.61 32.13 31.60 32.02 2,082,356 +0.41(+1.30%)
Oct 10, 2024 31.60 31.64 31.45 31.61 801,243 +0.03(+0.09%)
Oct 09, 2024 31.21 31.59 31.21 31.58 658,632 +0.38(+1.22%)
Oct 08, 2024 31.17 31.26 31.05 31.20 865,792 -0.11(-0.35%)
Oct 07, 2024 31.41 31.52 31.17 31.31 1,412,439 +0.42(+1.36%)
Oct 04, 2024 30.71 30.93 30.69 30.89 870,167 +0.23(+0.75%)
Oct 03, 2024 30.67 30.77 30.50 30.66 855,406 -0.32(-1.03%)
Oct 02, 2024 30.84 31.05 30.69 30.98 1,700,422 +0.17(+0.55%)
Oct 01, 2024 31.20 31.23 30.28 30.81 2,429,181 -0.10(-0.32%)
Sep 30, 2024 30.79 30.95 30.67 30.91 1,181,137 -0.12(-0.39%)
Sep 27, 2024 31.34 31.35 31.00 31.03 1,272,117 +0.02(+0.06%)
Sep 26, 2024 30.97 31.11 30.80 31.01 2,491,452 +1.01(+3.37%)
Sep 25, 2024 30.49 30.52 29.98 30.00 1,165,140 -0.64(-2.09%)
Sep 24, 2024 30.73 30.80 30.29 30.64 1,374,732 +0.42(+1.39%)
Sep 23, 2024 30.11 30.29 30.10 30.22 950,498 +0.32(+1.07%)
Sep 20, 2024 29.96 30.02 29.70 29.90 1,397,232 -0.50(-1.64%)
Sep 19, 2024 30.33 30.45 30.10 30.40 1,121,915 +0.49(+1.64%)
Sep 18, 2024 29.91 30.32 29.74 29.91 1,321,264 +0.15(+0.50%)
Sep 17, 2024 30.00 30.05 29.66 29.76 1,003,581 -0.03(-0.10%)
Sep 16, 2024 29.65 29.83 29.60 29.79 1,396,216 +0.20(+0.68%)
Sep 13, 2024 29.38 29.66 29.38 29.59 1,252,106 +0.61(+2.10%)
Sep 12, 2024 28.86 29.09 28.68 28.98 1,403,358 -0.02(-0.07%)
Sep 11, 2024 28.81 29.07 28.42 29.00 1,980,026 +0.37(+1.29%)
Sep 10, 2024 28.90 28.90 28.33 28.63 2,268,046 -0.39(-1.34%)
Sep 09, 2024 28.82 29.18 28.79 29.02 2,041,363 +0.49(+1.72%)
Sep 06, 2024 29.28 29.40 28.53 28.53 2,617,787 -0.83(-2.83%)
Sep 05, 2024 29.61 29.69 29.25 29.36 1,602,328 -0.08(-0.27%)
Sep 04, 2024 29.57 29.71 29.40 29.44 2,325,005 -0.23(-0.78%)
Sep 03, 2024 30.18 30.26 29.56 29.67 2,355,278 -1.09(-3.54%)
Aug 30, 2024 30.66 30.77 30.55 30.76 1,319,043 -0.03(-0.10%)
Aug 29, 2024 30.88 30.96 30.69 30.79 1,648,150 -0.29(-0.93%)
Aug 28, 2024 31.15 31.26 30.94 31.08 1,195,770 -0.18(-0.58%)
Aug 27, 2024 31.26 31.45 31.22 31.26 1,567,919 +0.14(+0.45%)
Aug 26, 2024 31.20 31.23 31.09 31.12 1,135,449 +0.07(+0.23%)
Aug 23, 2024 30.70 31.22 30.70 31.05 1,075,505 +0.32(+1.04%)
Aug 22, 2024 30.82 30.86 30.63 30.73 1,079,104 +0.05(+0.16%)
Aug 21, 2024 30.53 30.70 30.39 30.68 1,897,021 +0.22(+0.72%)
Aug 20, 2024 30.42 30.58 30.39 30.46 1,580,571 +0.00(+0.00%)
Aug 19, 2024 30.26 30.54 30.21 30.46 1,286,081 +0.08(+0.26%)
Aug 16, 2024 30.26 30.42 30.20 30.38 2,397,400 +0.23(+0.76%)
Aug 15, 2024 30.13 30.34 30.01 30.15 3,717,669 -0.74(-2.40%)
Aug 14, 2024 30.55 31.03 30.45 30.89 6,163,475 +1.64(+5.61%)
Aug 13, 2024 28.88 29.26 28.82 29.25 2,056,527 +0.62(+2.17%)
Aug 12, 2024 28.71 28.80 28.57 28.63 1,481,894 -0.06(-0.21%)
Aug 09, 2024 28.58 28.78 28.48 28.69 1,211,738 +0.05(+0.17%)
Aug 08, 2024 28.52 28.71 28.30 28.64 1,154,667 +0.48(+1.70%)
Aug 07, 2024 28.74 28.79 28.16 28.16 1,549,951 -0.02(-0.07%)
Aug 06, 2024 27.70 28.39 27.55 28.18 2,007,575 +0.21(+0.75%)
Aug 05, 2024 27.57 28.12 27.37 27.97 4,242,017 -0.06(-0.21%)
Aug 02, 2024 28.45 28.50 27.95 28.03 3,024,714 -1.13(-3.88%)
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.