UBS Group Ag (NY: UBS )

15.49 USD +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 15.38 15.52 15.37 15.49 1,782,830 +0.22(+1.44%)
May 13, 2021 14.96 15.34 14.94 15.27 2,219,746 +0.31(+2.07%)
May 12, 2021 15.20 15.28 14.94 14.96 2,391,151 -0.15(-0.99%)
May 11, 2021 15.14 15.24 14.99 15.11 3,675,043 -0.32(-2.07%)
May 10, 2021 15.53 15.64 15.41 15.43 3,849,704 -0.37(-2.34%)
May 07, 2021 15.54 15.80 15.52 15.80 2,934,023 +0.14(+0.89%)
May 06, 2021 15.50 15.67 15.38 15.66 3,649,111 +0.30(+1.95%)
May 05, 2021 15.31 15.39 15.14 15.36 2,835,942 +0.36(+2.40%)
May 04, 2021 15.15 15.26 14.91 15.00 2,969,452 -0.36(-2.34%)
May 03, 2021 15.41 15.47 15.35 15.36 2,381,458 +0.07(+0.46%)
Apr 30, 2021 15.47 15.47 15.24 15.29 2,560,800 -0.30(-1.92%)
Apr 29, 2021 15.56 15.64 15.45 15.59 2,537,928 +0.04(+0.26%)
Apr 28, 2021 15.38 15.55 15.35 15.55 2,947,348 +0.33(+2.17%)
Apr 27, 2021 15.10 15.26 15.01 15.22 4,106,522 -0.16(-1.04%)
Apr 26, 2021 15.41 15.52 15.36 15.38 3,064,851 +0.05(+0.33%)
Apr 23, 2021 15.13 15.40 15.07 15.33 2,317,200 +0.14(+0.92%)
Apr 22, 2021 15.24 15.30 15.11 15.19 4,225,450 -0.27(-1.75%)
Apr 21, 2021 15.20 15.46 15.15 15.46 4,030,948 -0.11(-0.71%)
Apr 20, 2021 15.79 15.79 15.47 15.57 2,350,792 -0.37(-2.32%)
Apr 19, 2021 16.03 16.09 15.92 15.94 3,051,743 -0.17(-1.06%)
Apr 16, 2021 15.96 16.16 15.94 16.11 2,182,700 +0.25(+1.58%)
Apr 15, 2021 15.91 15.91 15.75 15.86 2,417,938 +0.07(+0.44%)
Apr 14, 2021 15.70 15.91 15.68 15.79 1,447,615 +0.15(+0.96%)
Apr 13, 2021 15.67 15.67 15.52 15.64 2,138,463 -0.53(-3.28%)
Apr 12, 2021 16.09 16.20 16.06 16.17 2,213,271 -0.03(-0.19%)
Apr 09, 2021 16.08 16.20 16.07 16.20 1,298,900 +0.01(+0.06%)
Apr 08, 2021 16.04 16.23 15.96 16.19 1,756,598 -0.03(-0.18%)
Apr 07, 2021 16.11 16.22 16.05 16.22 2,583,486 -0.01(-0.06%)
Apr 06, 2021 16.11 16.24 16.09 16.23 3,241,533 +0.22(+1.37%)
Apr 05, 2021 15.99 16.10 15.96 16.01 1,741,509 +0.16(+1.01%)
Apr 01, 2021 15.73 15.89 15.69 15.85 3,430,500 +0.32(+2.06%)
Mar 31, 2021 15.58 15.64 15.50 15.53 2,795,938 -0.07(-0.45%)
Mar 30, 2021 15.53 15.64 15.51 15.60 2,480,857 +0.01(+0.06%)
Mar 29, 2021 15.51 15.66 15.44 15.59 3,543,887 -0.45(-2.81%)
Mar 26, 2021 16.08 16.19 15.98 16.04 3,628,900 -0.02(-0.12%)
Mar 25, 2021 15.83 16.11 15.72 16.06 2,977,158 +0.28(+1.77%)
Mar 24, 2021 15.75 15.98 15.74 15.78 2,277,219 +0.07(+0.45%)
Mar 23, 2021 15.93 15.98 15.68 15.71 3,362,258 -0.39(-2.42%)
Mar 22, 2021 15.96 16.13 15.88 16.10 4,627,985 +0.07(+0.44%)
Mar 19, 2021 15.90 16.05 15.75 16.03 4,903,200 +0.01(+0.06%)
Mar 18, 2021 16.03 16.30 15.97 16.02 4,567,949 +0.27(+1.71%)
Mar 17, 2021 15.51 15.77 15.48 15.75 2,920,303 +0.24(+1.55%)
Mar 16, 2021 15.59 15.60 15.38 15.51 2,278,105 +0.11(+0.71%)
Mar 15, 2021 15.37 15.41 15.18 15.40 2,870,456 -0.05(-0.32%)
Mar 12, 2021 15.49 15.63 15.42 15.45 2,527,000 +0.02(+0.13%)
Mar 11, 2021 15.40 15.49 15.33 15.43 3,931,885 -0.23(-1.47%)
Mar 10, 2021 15.66 15.73 15.49 15.66 2,277,581 +0.07(+0.45%)
Mar 09, 2021 15.55 15.72 15.43 15.59 5,048,234 -0.09(-0.57%)
Mar 08, 2021 15.77 15.84 15.67 15.68 4,143,770 +0.05(+0.32%)
Mar 05, 2021 15.63 15.67 15.35 15.63 3,885,800 +0.23(+1.49%)
Mar 04, 2021 15.64 15.72 15.20 15.40 4,827,322 -0.39(-2.47%)
Mar 03, 2021 15.71 15.97 15.69 15.79 4,042,934 -0.19(-1.19%)
Mar 02, 2021 15.93 16.03 15.89 15.98 3,143,903 +0.17(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.