Canada markets closed

UBS Group AG (UBSGZ.XC)

Cboe UK - Cboe UK Real Time Price. Currency in CHF
Add to watchlist
26.50+0.08 (+0.30%)
At close: 04:19PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202426.6126.7926.3626.5026.50519,717
Jun 27, 202426.2726.4726.1326.4226.42797,488
Jun 26, 202426.7926.8026.1426.2326.231,293,828
Jun 25, 202427.3427.3726.3826.4226.421,286,057
Jun 24, 202427.1027.4526.9527.4027.40664,860
Jun 21, 202427.7727.8427.0427.0727.071,292,506
Jun 20, 202427.3527.8527.3527.8127.81816,194
Jun 19, 202427.6127.7127.4927.6127.61311,100
Jun 18, 202427.7427.9427.4227.5927.59715,011
Jun 17, 202427.1127.5227.0727.4827.48859,783
Jun 14, 202427.1827.3226.5426.8726.871,093,923
Jun 13, 202427.8327.9027.1827.2527.25948,756
Jun 12, 202427.5828.0627.5827.9327.93739,129
Jun 11, 202428.1128.1727.5927.7527.75624,053
Jun 10, 202428.1628.2227.8328.0028.00493,564
Jun 07, 202428.3128.6228.1928.4428.44673,857
Jun 06, 202428.2628.4628.0528.4028.40841,845
Jun 05, 202427.9127.9927.7827.9727.97860,421
Jun 04, 202428.2728.3627.7127.8327.831,079,455
Jun 03, 202428.6828.7928.4528.5428.54848,645
May 31, 202428.1928.5328.0628.4428.44589,464
May 30, 202427.8528.1627.8128.1528.15786,922
May 29, 202428.1728.1927.7927.8827.88575,642
May 28, 202428.3828.5428.1328.2828.28474,774
May 24, 202427.6128.2427.5428.1928.19789,513
May 23, 202427.6528.0527.6527.9027.90843,609
May 22, 202427.7627.8827.5227.5927.59583,619
May 21, 202427.3027.6627.2127.6327.63823,485
May 20, 202427.5727.5727.5727.5727.57-
May 17, 202427.3527.5827.1827.5727.57592,695
May 16, 202427.7127.8227.3227.4027.40948,561
May 15, 202427.4027.7527.3227.6327.63765,505
May 14, 202426.9927.3326.9127.3027.30999,298
May 13, 202426.9627.3426.9627.0727.071,055,245
May 10, 202426.2026.9226.1226.8726.872,024,839
May 09, 202426.3226.3226.3226.3226.32-
May 08, 202426.3426.7926.2426.3226.322,065,562
May 07, 202426.2927.4226.1026.9526.954,372,820
May 03, 202424.5024.6124.3824.5724.571,371,849
May 02, 202424.2124.4424.1924.2324.231,653,550
May 01, 202424.2624.2624.2624.2624.26-
Apr 30, 202424.5024.7024.2624.2624.261,335,702
Apr 30, 20240.7 Dividend
Apr 29, 202425.3025.4325.0025.0724.37868,467
Apr 26, 202425.2925.3324.7825.0524.351,022,889
Apr 25, 202425.3625.3924.8124.9924.291,413,335
Apr 24, 202425.6925.8324.9925.0124.312,459,581
Apr 23, 202425.5625.8625.4725.7225.001,115,313
Apr 22, 202425.2225.5325.1225.3424.631,169,387
Apr 19, 202425.3625.6725.2625.5624.851,016,264
Apr 18, 202425.8925.9125.3825.8025.08985,508
Apr 17, 202425.4925.8425.4625.6224.90943,228
Apr 16, 202425.5025.8125.1925.5324.821,899,647
Apr 15, 202426.5626.6826.2126.2425.511,064,380
Apr 12, 202426.7526.9026.2426.2725.541,185,334
Apr 11, 202426.9327.0326.1826.2725.542,218,808
Apr 10, 202427.9728.0526.7427.0126.261,249,066
Apr 09, 202428.0828.2227.8327.8427.06565,880
Apr 08, 202428.1528.3428.0128.2427.45874,391
Apr 05, 202427.9028.1527.8228.0727.29976,461
Apr 04, 202428.2428.5428.1828.5027.70748,883
Apr 03, 202427.7928.1227.5428.1027.321,072,595
Apr 02, 202428.0128.1327.5127.7326.961,293,659
Mar 28, 202428.2628.3627.2727.7026.931,389,610
Mar 27, 202428.0928.4128.0328.2027.421,061,406
Mar 26, 202428.4828.6128.1528.2127.42911,768
Mar 25, 202427.9028.3127.8928.2427.451,109,175
Mar 22, 202427.9928.2427.8827.9127.131,040,715
Mar 21, 202427.6328.0927.6127.9727.191,529,088
Mar 20, 202427.5527.7127.2727.4426.671,055,045
Mar 19, 202427.9827.9927.6527.7026.931,498,046
Mar 18, 202428.3528.3527.8228.0027.221,101,125
Mar 15, 202427.9328.2427.8828.0527.271,320,454
Mar 14, 202427.8928.0527.6127.7827.001,112,786
Mar 13, 202427.8727.9927.6827.7626.981,505,015
Mar 12, 202427.1627.8127.1627.7026.931,381,251
Mar 11, 202426.8227.2026.8127.0726.311,760,611
Mar 08, 202426.5627.6126.5527.1826.423,183,006
Mar 07, 202425.7026.2325.6726.1425.411,836,702
Mar 06, 202425.4926.0425.4725.7525.031,054,565
Mar 05, 202425.4025.6625.1925.6124.89886,110
Mar 04, 202425.3725.5625.3025.4524.741,057,642
Mar 01, 202425.2025.6825.1725.5324.821,114,956
Feb 29, 202425.0025.4324.9825.2224.521,177,914
Feb 28, 202425.0525.2224.9825.1824.481,298,043
Feb 27, 202424.9925.2024.9225.2024.50682,298
Feb 26, 202424.6525.1324.6425.0124.31961,804
Feb 23, 202424.7124.7924.5524.7224.031,056,811
Feb 22, 202424.6324.9224.5124.6523.961,194,925
Feb 21, 202424.4524.6024.3124.4923.81770,849
Feb 20, 202424.5124.5124.2824.4423.76823,661
Feb 19, 202424.3924.5624.3524.5023.82431,896
Feb 16, 202424.4624.7324.4324.5023.82913,932
Feb 15, 202424.3424.5324.3224.4123.731,318,247
Feb 14, 202423.9724.4223.9324.2723.59969,810
Feb 13, 202424.5024.5023.9524.0523.381,168,764
Feb 12, 202424.3524.6224.3124.5623.87816,309
Feb 09, 202424.2824.4324.0724.3123.631,104,915
Feb 08, 202424.2724.5724.0224.2123.532,174,612
Feb 07, 202424.5524.8223.8423.8423.173,754,529
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...