Australia markets open in 8 hours 41 minutes

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.95-0.06 (-0.19%)
As of 11:19AM EDT. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202431.2431.2430.9230.9530.95435,326
17 July 202431.2131.3430.9431.0131.011,540,400
16 July 202431.0031.4530.8931.4231.421,094,400
15 July 202431.3631.3731.0631.0731.07846,500
12 July 202431.2431.3731.2031.2431.241,169,100
11 July 202431.0131.1730.9131.0331.031,197,900
10 July 202430.4330.7530.3530.7430.74886,000
09 July 202430.1530.4230.1330.2730.27954,500
08 July 202430.6330.6930.3430.3930.39823,500
05 July 202430.5030.5230.0830.4430.441,097,500
03 July 202430.2030.4030.1030.3430.341,003,100
02 July 202429.6230.0329.5830.0230.021,346,500
01 July 202429.8330.0229.7329.9429.941,077,000
28 June 202429.3929.5929.3829.5429.541,435,600
27 June 202429.4029.5229.3129.4629.461,555,500
26 June 202429.2229.4529.1229.2129.214,455,800
25 June 202429.6529.8529.5129.8029.802,551,300
24 June 202430.5430.7030.5030.6030.601,155,100
21 June 202430.6430.6730.0330.2430.243,257,600
20 June 202430.9831.3230.9231.2031.202,487,300
18 June 202431.1231.3331.1131.1831.181,696,800
17 June 202430.8031.0830.6030.9930.992,082,400
14 June 202430.2030.4230.0030.4030.401,583,800
13 June 202430.8130.8230.3030.4230.423,235,800
12 June 202431.3731.4931.0731.1431.141,740,600
11 June 202431.0531.0530.7330.8630.861,833,000
10 June 202431.1731.3531.0331.2631.261,131,800
07 June 202431.6831.9031.6031.6231.621,637,900
06 June 202431.6931.8331.5931.6931.691,538,800
05 June 202431.3231.3831.1331.2931.291,137,700
04 June 202431.3731.4431.1031.2231.221,035,200
03 June 202431.7731.8331.5731.6931.692,121,600
31 May 202431.4131.9431.3531.8831.882,884,900
30 May 202430.9631.2630.9331.2331.231,321,700
29 May 202430.5730.6530.4530.5130.511,641,100
28 May 202430.9431.0830.8230.8730.871,619,800
24 May 202430.5330.8830.5130.8730.871,619,300
23 May 202430.5030.5830.0930.1930.192,277,700
22 May 202430.2030.3129.9730.0530.05989,700
21 May 202430.0730.4230.0530.4030.401,250,000
20 May 202430.2230.3630.1030.1030.101,275,100
17 May 202430.2930.3930.2130.3430.341,084,000
16 May 202430.3130.3930.0130.0230.021,803,200
15 May 202430.5230.6630.5030.6630.662,060,400
14 May 202429.9230.1929.8930.1630.162,188,300
13 May 202429.9530.0029.6729.6829.681,873,200
10 May 202429.5429.8529.5229.7029.702,608,000
09 May 202428.8828.9828.7528.9728.972,408,200
08 May 202428.9529.1028.8328.8328.833,135,300
07 May 202430.0930.0929.2829.5429.545,554,800
06 May 202427.4127.6027.3527.6027.602,687,000
03 May 202427.1327.2426.9827.1727.172,124,000
02 May 202426.7126.8726.4826.8226.823,959,500
01 May 202426.2926.5726.0026.1926.191,788,900
30 Apr 202427.2427.3026.8026.8526.852,869,800
30 Apr 20240.7 Dividend
29 Apr 202427.5827.5927.2927.3926.692,501,100
26 Apr 202427.2527.4927.1627.3826.681,800,500
25 Apr 202427.3027.5327.1027.4926.792,514,800
24 Apr 202427.6527.8027.2427.3626.663,249,000
23 Apr 202428.1928.4428.1528.3927.663,168,500
22 Apr 202427.8328.0827.6927.9727.263,376,700
19 Apr 202428.1228.3028.0028.0627.341,949,000
18 Apr 202428.0028.3627.9628.1227.402,292,100
17 Apr 202428.3228.3827.9128.1127.392,356,600
16 Apr 202428.1928.2127.8727.9927.272,418,800
15 Apr 202429.0929.1528.3628.4227.692,021,600
12 Apr 202429.1429.1828.6828.7328.002,178,500
11 Apr 202429.1429.2428.7329.1228.383,602,300
10 Apr 202429.8329.9029.3829.4528.703,518,500
09 Apr 202431.2431.3130.6530.8030.012,339,800
08 Apr 202431.2531.3331.0431.1530.352,949,500
05 Apr 202430.9031.4230.8931.2730.472,397,600
04 Apr 202431.4231.6931.0031.0530.262,494,500
03 Apr 202430.5731.1730.5431.1330.332,160,300
02 Apr 202430.4530.6430.3530.5029.722,189,800
01 Apr 202430.7930.8230.4130.4829.701,691,300
28 Mar 202430.4930.8130.4930.7229.932,956,600
27 Mar 202431.2431.4031.1531.4030.603,203,700
26 Mar 202431.4231.4731.1431.1530.351,553,800
25 Mar 202431.2531.5931.2231.5030.692,798,900
22 Mar 202431.2531.2931.0531.2430.442,210,200
21 Mar 202431.2131.3331.0431.2530.454,223,800
20 Mar 202430.7031.2530.6131.2230.423,248,100
19 Mar 202431.4431.5031.1431.1530.353,234,300
18 Mar 202431.6831.7131.5231.5530.742,039,100
15 Mar 202431.6632.1331.5731.9331.113,576,900
14 Mar 202431.5931.6731.2331.3130.513,061,300
13 Mar 202431.5931.8931.5831.7330.922,207,900
12 Mar 202431.2731.6631.1431.6530.843,218,700
11 Mar 202430.7531.0530.6331.0430.253,349,700
08 Mar 202430.9131.1930.6930.8530.065,569,800
07 Mar 202429.7029.8829.5929.8129.054,522,700
06 Mar 202429.4529.4529.0129.1428.405,675,600
05 Mar 202428.7429.0428.7228.8228.082,468,600
04 Mar 202428.6528.9428.6528.7027.972,640,200
01 Mar 202428.7929.0028.5728.9528.212,373,800
29 Feb 202428.8628.9528.3828.4527.725,955,700
28 Feb 202428.5528.6628.5028.5027.771,272,100
27 Feb 202428.5028.6928.4428.5727.841,953,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...