Advertisement
U.S. Markets close in 30 mins

UBS Group AG (UBSG.SW)

Swiss - Swiss Delayed Price. Currency in CHF
28.04+0.02 (+0.07%)
At close: 05:30PM CEST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202427.9528.1127.7728.0428.042,646,464
Oct 21, 202428.2528.3928.0228.0228.023,622,992
Oct 18, 202428.2728.4628.1228.4628.467,614,719
Oct 17, 202428.0428.4227.9528.1728.176,171,152
Oct 16, 202427.6028.0427.4727.9827.985,641,488
Oct 15, 202427.7527.9627.3027.6927.695,837,720
Oct 14, 202427.4227.8927.4227.8227.825,318,478
Oct 11, 202427.0427.3627.0027.2627.263,970,758
Oct 10, 202427.0827.2826.9527.0227.023,636,515
Oct 09, 202426.6427.0726.4827.0727.073,108,965
Oct 08, 202426.5726.7826.1826.6926.695,499,221
Oct 07, 202426.5626.9426.5326.9426.945,603,103
Oct 04, 202426.0826.5726.0826.4126.414,049,923
Oct 03, 202426.3426.4125.9626.1926.192,960,423
Oct 02, 202426.1426.6026.0426.3126.318,058,231
Oct 01, 202426.1026.4825.5125.9525.955,645,443
Sep 30, 202426.0426.1925.9026.0626.065,118,384
Sep 27, 202426.2226.3826.0926.2526.254,194,629
Sep 26, 202425.8826.3925.6626.2026.206,744,698
Sep 25, 202425.7225.9125.5525.6025.603,664,856
Sep 24, 202426.0026.5425.6225.8325.837,772,970
Sep 23, 202425.5025.7625.2525.5925.594,365,989
Sep 20, 202425.4625.7725.2425.4625.4615,986,889
Sep 19, 202425.5125.7825.4125.6525.655,021,260
Sep 18, 202425.2825.3125.1225.2825.283,542,986
Sep 17, 202425.2225.5625.1925.3425.343,900,217
Sep 16, 202424.9825.1824.9325.0725.073,003,680
Sep 13, 202424.6825.1724.6825.0625.064,261,914
Sep 12, 202424.7725.0924.4724.6824.685,038,934
Sep 11, 202424.3124.6024.1124.3424.345,312,694
Sep 10, 202424.4324.7624.0724.1924.193,970,185
Sep 09, 202424.2124.6524.2124.5324.535,319,415
Sep 06, 202424.7424.8824.2424.2824.288,098,950
Sep 05, 202424.8825.2324.7724.8624.863,809,815
Sep 04, 202424.8825.2424.5225.0825.086,804,740
Sep 03, 202425.7826.0125.2525.5225.526,558,741
Sep 02, 202425.9826.0125.6725.9025.904,274,453
Aug 30, 202426.0826.2525.9325.9725.975,703,082
Aug 29, 202426.1726.3426.0426.0726.074,738,906
Aug 28, 202426.5426.5426.2026.2526.252,916,198
Aug 27, 202426.4526.5826.2126.4426.442,779,195
Aug 26, 202426.2726.5026.2626.4026.402,463,104
Aug 23, 202426.2526.4526.1926.4326.433,576,031
Aug 22, 202426.0826.3226.0026.1926.192,510,784
Aug 21, 202426.0326.1825.9626.0426.044,397,625
Aug 20, 202426.2526.4326.1126.1726.173,545,174
Aug 19, 202426.1726.3126.0726.2126.213,406,717
Aug 16, 202426.4026.6326.1526.3526.354,342,583
Aug 15, 202426.7426.7425.9526.1826.186,326,431
Aug 14, 202425.8026.7725.2726.4526.458,828,847
Aug 13, 202425.1025.2024.8025.1225.125,391,261
Aug 12, 202424.9825.1024.8224.8524.853,092,641
Aug 09, 202424.8925.0224.6124.7424.742,838,836
Aug 08, 202424.4024.7224.1224.6524.654,947,301
Aug 07, 202424.1524.8424.1224.7224.726,219,052
Aug 06, 202424.0924.1823.4423.8223.827,655,376
Aug 05, 202422.9823.8822.5323.8223.8216,849,696
Aug 02, 202425.4625.6824.1224.1324.1315,733,066
Jul 31, 202426.6226.7826.5126.6626.664,811,156
Jul 30, 202426.5326.7726.4926.7026.703,712,012
Jul 29, 202427.1527.3526.6626.7026.703,763,929
Jul 26, 202426.5727.0226.4526.9126.913,476,822
Jul 25, 202426.3026.6025.9626.5526.555,350,531
Jul 24, 202427.1027.2326.8326.8526.854,416,935
Jul 23, 202427.3827.4426.9227.4127.414,406,512
Jul 22, 202427.1227.4627.0727.3227.322,951,533
Jul 19, 202427.0227.2826.9027.0827.087,348,837
Jul 18, 202427.6627.6627.1827.3627.364,203,133
Jul 17, 202427.8228.1127.4827.6027.604,566,323
Jul 16, 202427.7627.9227.6927.9127.913,302,296
Jul 15, 202427.9228.1827.8027.9127.912,842,574
Jul 12, 202427.8728.0827.7428.0128.013,267,276
Jul 11, 202427.6627.8627.5327.7427.743,512,901
Jul 10, 202427.2927.5527.1527.5527.553,016,378
Jul 09, 202427.1027.2226.8327.1127.115,009,795
Jul 08, 202426.9527.4926.8427.3127.313,082,551
Jul 05, 202427.4727.4827.0627.2227.222,750,658
Jul 04, 202427.3327.5627.3227.3227.322,979,154
Jul 03, 202427.1627.3926.9627.3027.303,464,353
Jul 02, 202426.9326.9826.5526.9826.984,143,583
Jul 01, 202427.0027.2926.8426.9826.984,090,434
Jun 28, 202426.6226.7926.3526.4526.455,075,563
Jun 27, 202426.2626.4926.1226.3726.373,751,670
Jun 26, 202426.7826.8326.1326.2926.296,059,542
Jun 25, 202427.3427.3826.3926.5126.517,581,949
Jun 24, 202427.1027.5026.9527.3827.384,100,392
Jun 21, 202427.7627.8427.0327.0327.0319,679,625
Jun 20, 202427.3327.9227.3227.9227.925,090,807
Jun 19, 202427.6427.7127.4927.6127.613,618,271
Jun 18, 202427.7527.9427.4127.6027.605,314,306
Jun 17, 202427.1127.5227.0727.5027.504,024,437
Jun 14, 202427.2027.3626.5326.9226.925,876,982
Jun 13, 202427.8327.9027.1827.2127.215,613,840
Jun 12, 202427.8128.0627.6527.9027.904,254,300
Jun 11, 202428.0928.1827.5827.7727.774,045,205
Jun 10, 202428.1928.2227.8328.0328.034,494,707
Jun 07, 202428.3028.6328.1828.4228.425,506,495
Jun 06, 202428.2528.4628.0428.3828.385,206,397
Jun 05, 202427.8827.9927.7827.9527.953,671,336
Jun 04, 202428.2628.3927.7127.8227.826,849,615
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...