Canada markets close in 5 hours 12 minutes

UBS Group AG (UBSG.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
24.93-0.03 (-0.12%)
As of 04:33PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.3025.3324.7724.9324.933,135,770
Apr 25, 202425.3625.4024.8124.9624.968,690,371
Apr 24, 202425.7025.8324.9925.0225.0211,837,477
Apr 23, 202425.6025.8725.4725.7725.774,979,234
Apr 22, 202425.2125.5325.1225.3925.397,262,131
Apr 19, 202425.3125.7025.2625.7025.706,426,690
Apr 18, 202425.8925.9025.3825.8125.814,338,174
Apr 17, 202425.4625.8425.4625.6525.655,077,529
Apr 16, 202425.5725.8125.1925.5325.537,569,420
Apr 15, 202426.4926.7026.2226.2526.254,518,736
Apr 12, 202426.7326.9026.2526.3526.356,439,685
Apr 11, 202426.9127.0326.1826.3926.399,099,088
Apr 10, 202427.9928.0526.7427.0727.078,801,535
Apr 09, 202428.1028.2227.8227.8327.833,706,588
Apr 08, 202428.1428.3528.0028.1928.194,607,140
Apr 05, 202427.9328.1727.8128.1728.175,565,362
Apr 04, 202428.2328.5628.1828.5628.564,916,333
Apr 03, 202427.7528.1227.5128.0328.035,686,312
Apr 02, 202428.0028.1427.5127.7327.735,441,447
Mar 28, 202428.2528.3627.1427.7427.748,291,360
Mar 27, 202428.1028.4128.0328.2528.254,454,903
Mar 26, 202428.4828.6228.1428.2528.256,110,700
Mar 25, 202427.8528.3527.8528.3528.356,519,727
Mar 22, 202428.0028.2527.8827.9727.974,640,125
Mar 21, 202427.6328.0927.6128.0428.046,806,760
Mar 20, 202427.5427.7127.2727.4327.435,996,991
Mar 19, 202427.9727.9927.6627.6927.696,173,645
Mar 18, 202428.1228.2027.8228.0628.065,549,257
Mar 15, 202427.9128.2427.8828.1828.1828,855,521
Mar 14, 202427.9028.0627.6127.8127.816,053,379
Mar 13, 202427.8627.9827.6827.8327.837,115,633
Mar 12, 202427.1727.8127.0927.7027.707,465,944
Mar 11, 202426.8027.2026.7727.1127.119,287,639
Mar 08, 202426.5527.6126.5527.2427.2415,516,635
Mar 07, 202425.6926.2325.6626.1626.169,072,806
Mar 06, 202425.4726.0325.4525.8525.857,062,100
Mar 05, 202425.4025.6625.1825.6225.625,505,712
Mar 04, 202425.3725.5625.2925.5025.505,944,349
Mar 01, 202425.2025.6925.1625.5025.506,358,371
Feb 29, 202425.0025.4424.9825.2125.219,498,884
Feb 28, 202425.0125.2224.9725.1725.173,924,434
Feb 27, 202425.0025.2124.9125.1425.144,198,041
Feb 26, 202424.6625.1424.6524.9924.995,195,353
Feb 23, 202424.6924.7924.5424.7224.725,759,615
Feb 22, 202424.6024.9224.5124.6324.636,366,466
Feb 21, 202424.4524.6124.3124.5024.504,192,914
Feb 20, 202424.5224.5224.2724.4024.404,894,039
Feb 19, 202424.3824.5624.3524.5024.503,200,710
Feb 16, 202424.4724.7424.4424.4824.485,138,728
Feb 15, 202424.3424.5324.3124.4224.424,850,537
Feb 14, 202423.9624.4223.9424.2524.254,269,304
Feb 13, 202424.5024.5223.9524.1224.127,023,353
Feb 12, 202424.3624.6324.3124.5024.504,257,385
Feb 09, 202424.2524.4424.0724.2824.285,216,276
Feb 08, 202424.2624.5624.0224.1424.149,125,755
Feb 07, 202424.6124.8323.8423.9023.9015,946,894
Feb 06, 202425.6025.6324.4424.5624.5618,029,176
Feb 05, 202425.8025.9825.5125.7025.705,466,687
Feb 02, 202425.4125.8825.2825.7825.786,344,660
Feb 01, 202425.7225.7924.9725.1225.128,723,481
Jan 31, 202426.1026.2925.9625.9925.997,077,971
Jan 30, 202425.9026.0925.7226.0026.005,213,794
Jan 29, 202425.7525.9125.6625.6725.673,707,892
Jan 26, 202425.4526.0125.4425.8025.804,248,376
Jan 25, 202425.5025.8525.3825.7125.713,538,308
Jan 24, 202425.4025.5725.2925.5725.574,433,009
Jan 23, 202425.3825.4425.0625.1225.123,975,698
Jan 22, 202425.4025.4725.2025.3625.364,268,688
Jan 19, 202425.2325.3824.8024.9824.989,107,726
Jan 18, 202425.3325.5625.1925.4825.484,919,605
Jan 17, 202425.0825.2924.9225.2925.295,816,115
Jan 16, 202425.0425.3824.9725.3525.355,458,088
Jan 15, 202425.1625.3125.1225.3025.302,569,007
Jan 12, 202425.1525.4224.9225.3125.314,195,902
Jan 11, 202425.6225.7824.9725.0225.025,522,499
Jan 10, 202425.5425.8025.3425.4625.465,991,268
Jan 09, 202425.6225.6725.3925.3925.394,544,425
Jan 08, 202425.3525.7025.2625.6025.604,488,646
Jan 05, 202425.1325.5625.0525.5125.514,443,266
Jan 04, 202424.9925.4224.9525.3825.385,792,549
Jan 03, 202426.0026.0024.7824.9524.9510,582,269
Dec 29, 202326.1326.2125.9426.1026.104,258,697
Dec 28, 202326.2326.3425.9425.9425.944,693,838
Dec 27, 202326.5026.5526.3126.3726.373,480,880
Dec 22, 202326.3526.3926.2026.3426.343,974,254
Dec 21, 202326.3026.3926.1926.3226.324,694,293
Dec 20, 202326.2326.5526.0526.4226.426,950,069
Dec 19, 202325.7326.2025.6426.2026.2011,299,542
Dec 18, 202325.5825.7525.2825.3525.355,474,007
Dec 15, 202325.8926.2825.6225.6525.6520,633,655
Dec 14, 202325.2526.0825.1525.9525.9511,108,832
Dec 13, 202325.0025.2724.9925.0125.016,265,715
Dec 12, 202325.1225.1524.8625.0025.007,139,680
Dec 11, 202325.0425.2225.0225.0425.045,704,996
Dec 08, 202324.6225.0824.5025.0125.016,363,607
Dec 07, 202324.3524.6324.3424.5724.574,938,675
Dec 06, 202324.4224.9524.4224.7224.726,701,619
Dec 05, 202324.3124.4523.9924.3424.347,204,137
Dec 04, 202324.8524.9324.5324.7924.797,935,285
Dec 01, 202324.6725.3624.6724.8224.8214,051,982
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...