Canada markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.68+0.43 (+1.52%)
At close: 04:00PM EST
28.47 -0.21 (-0.73%)
After hours: 06:49PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202328.3328.7428.2828.6828.683,288,757
Nov 30, 202328.0828.4527.9028.2528.256,111,200
Nov 29, 202326.8827.5026.8527.3527.353,678,700
Nov 28, 202326.3126.4426.2426.3026.302,041,300
Nov 27, 202326.1526.2326.0526.1826.181,315,400
Nov 24, 202326.4226.4926.3226.3326.331,307,700
Nov 22, 202326.0926.1425.9826.0926.091,574,100
Nov 21, 202326.0926.1725.9425.9425.941,532,500
Nov 20, 202326.1826.3426.1426.2126.211,768,200
Nov 17, 202325.8926.2525.8626.1926.192,803,600
Nov 16, 202325.3525.4525.2625.4425.442,111,300
Nov 15, 202325.3325.5725.2425.4625.463,994,000
Nov 14, 202324.4024.9624.3824.8924.893,016,600
Nov 13, 202324.1224.3024.0724.1124.111,968,200
Nov 10, 202324.4424.5524.2324.5424.541,334,700
Nov 09, 202324.7824.8924.5024.5124.512,270,800
Nov 08, 202324.7625.0224.7524.7824.782,634,700
Nov 07, 202324.9825.2824.6524.9224.923,768,200
Nov 06, 202324.4724.5024.2924.3524.352,417,300
Nov 03, 202324.2824.5724.2824.4724.473,344,100
Nov 02, 202324.1324.3324.0924.3024.303,221,200
Nov 01, 202323.7824.1123.7424.0324.033,127,300
Oct 31, 202323.3523.4823.2323.4623.463,011,800
Oct 30, 202323.5523.7423.5223.7123.711,913,700
Oct 27, 202323.6623.6923.2823.3623.362,178,200
Oct 26, 202323.7123.8523.5523.6023.602,632,800
Oct 25, 202323.8624.0023.6723.7923.791,870,200
Oct 24, 202323.6223.8423.5623.8323.832,630,100
Oct 23, 202323.6323.9123.5623.6423.642,003,500
Oct 20, 202323.8723.9723.6023.7223.722,992,500
Oct 19, 202324.1624.4024.0124.0524.053,293,400
Oct 18, 202324.7624.7924.3224.3924.393,946,000
Oct 17, 202324.7225.2124.7225.0725.072,900,600
Oct 16, 202324.7625.0024.7124.9224.922,462,300
Oct 13, 202324.4824.6024.2224.3124.313,270,300
Oct 12, 202325.0125.0324.6324.7924.792,666,200
Oct 11, 202325.1325.3025.0525.2325.232,906,400
Oct 10, 202324.7224.8724.6724.7124.712,611,300
Oct 09, 202324.3724.6324.2724.6224.622,761,600
Oct 06, 202324.2824.6824.1124.5924.594,454,500
Oct 05, 202323.8724.1223.8724.0824.082,427,100
Oct 04, 202324.0024.0223.7523.9523.952,689,100
Oct 03, 202323.9824.0623.7223.8523.854,418,900
Oct 02, 202324.5924.6824.2724.3624.363,140,700
Sept 29, 202324.9224.9424.5824.6524.652,676,700
Sept 28, 202324.4424.8424.3824.7024.702,828,100
Sept 27, 202324.2324.3624.0324.3424.346,756,200
Sept 26, 202325.0425.2725.0025.0725.073,063,700
Sept 25, 202325.2425.4025.1125.3725.371,984,400
Sept 22, 202325.5725.6125.3225.3525.352,207,300
Sept 21, 202325.8025.8825.6425.6625.662,703,600
Sept 20, 202326.3526.5826.1626.1826.182,922,100
Sept 19, 202325.9926.1125.9626.0626.062,638,000
Sept 18, 202326.0126.1125.8925.9725.972,390,000
Sept 15, 202326.0426.3425.9426.0226.024,416,700
Sept 14, 202326.2226.3326.1426.1926.192,677,400
Sept 13, 202326.0926.2525.9025.9925.993,077,400
Sept 12, 202325.6225.9525.5625.7925.793,087,300
Sept 11, 202325.7125.8625.5525.6225.623,446,500
Sept 08, 202325.3725.5925.2225.5025.503,050,200
Sept 07, 202325.6225.7725.5325.7425.743,332,600
Sept 06, 202325.9626.1025.6925.8125.814,104,300
Sept 05, 202326.6926.7426.4026.4026.404,005,400
Sept 01, 202326.3326.6426.3226.3426.344,695,600
Aug 31, 202326.6026.9726.3826.7126.719,977,200
Aug 30, 202325.3025.4125.1625.2925.294,901,100
Aug 29, 202324.7125.1924.7125.1425.144,486,500
Aug 28, 202324.5825.0324.5524.9324.934,333,300
Aug 25, 202324.5024.6624.2024.5824.584,430,200
Aug 24, 202324.8225.0224.6024.6524.654,329,700
Aug 23, 202324.0624.3424.0624.3224.322,128,600
Aug 22, 202323.8523.9423.6923.7323.732,688,400
Aug 21, 202323.4523.5523.2923.4923.492,089,600
Aug 18, 202323.1723.5023.1423.4323.432,159,000
Aug 17, 202323.5623.7423.3923.5023.503,319,400
Aug 16, 202323.4723.6523.3823.4023.402,354,700
Aug 15, 202323.4823.5523.1923.4123.414,225,500
Aug 14, 202323.2523.6323.2123.5923.593,531,900
Aug 11, 202323.0023.3722.9023.3623.365,948,100
Aug 10, 202322.2722.4022.0422.1222.122,085,000
Aug 09, 202322.1122.1721.9321.9621.961,380,300
Aug 08, 202321.8122.0321.6922.0322.032,223,500
Aug 07, 202322.0222.2022.0022.1722.171,602,300
Aug 04, 202321.8522.1321.8121.8821.882,168,900
Aug 03, 202321.4321.7021.3421.6621.662,009,100
Aug 02, 202321.5021.5521.3421.4121.413,702,000
Aug 01, 202322.0022.0621.7521.8621.862,237,100
Jul 31, 202322.0622.2122.0622.1722.171,654,000
Jul 28, 202322.1122.2722.0522.2622.262,956,900
Jul 27, 202322.0822.0921.6421.7221.722,136,300
Jul 26, 202321.6321.9421.5921.9021.901,875,600
Jul 25, 202321.6821.7821.6221.7121.712,218,700
Jul 24, 202321.4721.5421.3721.4221.422,787,800
Jul 21, 202321.4321.4421.2721.2921.291,567,200
Jul 20, 202321.3621.4521.1921.2421.243,309,800
Jul 19, 202321.4221.4621.2621.3321.331,919,500
Jul 18, 202321.0821.3721.0621.3321.331,865,400
Jul 17, 202321.0721.1421.0221.0621.061,934,100
Jul 14, 202321.1721.1820.8520.9120.912,389,900
Jul 13, 202321.0121.1420.9821.1421.141,899,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...