Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.432 9.520 9.371 9.415 5,441,483 -0.04(-0.47%)
May 28, 2020 9.556 9.586 9.436 9.459 3,479,644 -0.08(-0.83%)
May 27, 2020 9.476 9.547 9.353 9.538 5,990,558 +0.40(+4.33%)
May 26, 2020 9.028 9.226 9.028 9.142 6,604,900 +0.50(+5.80%)
May 22, 2020 8.746 8.755 8.579 8.641 2,920,482 -0.18(-2.00%)
May 21, 2020 8.808 8.926 8.755 8.816 3,783,055 -0.06(-0.69%)
May 20, 2020 8.808 8.909 8.781 8.878 4,138,543 +0.22(+2.54%)
May 19, 2020 8.737 8.808 8.649 8.658 5,039,694 -0.11(-1.20%)
May 18, 2020 8.614 8.808 8.535 8.764 5,690,297 +0.62(+7.56%)
May 15, 2020 8.174 8.201 8.095 8.148 2,895,820 -0.09(-1.07%)
May 14, 2020 8.025 8.262 7.910 8.236 4,786,460 -0.07(-0.85%)
May 13, 2020 8.429 8.443 8.245 8.306 4,450,395 -0.13(-1.56%)
May 12, 2020 8.658 8.684 8.421 8.438 3,309,701 -0.14(-1.64%)
May 11, 2020 8.544 8.641 8.491 8.579 2,535,036 -0.18(-2.01%)
May 08, 2020 8.693 8.755 8.641 8.755 3,004,584 +0.14(+1.63%)
May 07, 2020 8.544 8.720 8.520 8.614 6,347,400 +0.17(+1.98%)
May 06, 2020 8.570 8.575 8.412 8.447 3,691,973 -0.05(-0.62%)
May 05, 2020 8.641 8.667 8.491 8.500 3,479,196 -0.12(-1.38%)
May 04, 2020 8.627 8.695 8.525 8.619 5,581,039 -0.20(-2.21%)
May 01, 2020 8.805 8.935 8.754 8.814 3,215,217 -0.31(-3.44%)
Apr 30, 2020 9.212 9.238 9.004 9.127 4,902,543 -0.20(-2.09%)
Apr 29, 2020 9.416 9.446 9.263 9.323 8,127,685 +0.56(+6.39%)
Apr 28, 2020 8.822 8.873 8.725 8.763 5,650,851 +0.47(+5.62%)
Apr 27, 2020 8.110 8.313 8.076 8.296 2,657,981 +0.31(+3.93%)
Apr 24, 2020 7.982 8.025 7.876 7.982 3,034,380 +0.07(+0.86%)
Apr 23, 2020 7.897 8.148 7.890 7.914 3,608,480 +0.08(+1.08%)
Apr 22, 2020 7.931 7.931 7.800 7.830 3,126,315 -0.02(-0.22%)
Apr 21, 2020 7.923 8.042 7.787 7.847 3,739,299 -0.36(-4.34%)
Apr 20, 2020 8.143 8.330 8.093 8.203 4,984,151 +0.03(+0.31%)
Apr 17, 2020 8.110 8.203 8.016 8.177 5,886,155 +0.38(+4.90%)
Apr 16, 2020 7.830 7.830 7.660 7.796 5,306,059 -0.18(-2.23%)
Apr 15, 2020 8.059 8.071 7.923 7.974 3,569,052 -0.42(-5.05%)
Apr 14, 2020 8.432 8.483 8.305 8.398 6,088,724 +0.16(+1.96%)
Apr 13, 2020 8.551 8.551 8.152 8.237 3,380,365 -0.29(-3.38%)
Apr 09, 2020 8.339 8.602 8.330 8.525 5,283,641 +0.39(+4.80%)
Apr 08, 2020 8.067 8.194 7.995 8.135 3,377,479 +0.00(+0.00%)
Apr 07, 2020 8.440 8.466 8.084 8.135 5,785,905 +0.03(+0.31%)
Apr 06, 2020 8.008 8.143 7.940 8.110 5,208,732 +0.61(+8.14%)
Apr 03, 2020 7.575 7.618 7.358 7.499 4,418,359 -0.14(-1.78%)
Apr 02, 2020 7.575 7.838 7.533 7.635 9,424,335 +0.08(+1.12%)
Apr 01, 2020 7.601 7.677 7.507 7.550 3,931,869 -0.31(-3.89%)
Mar 31, 2020 7.931 8.025 7.770 7.855 4,485,326 -0.22(-2.73%)
Mar 30, 2020 7.881 8.101 7.770 8.076 4,565,387 +0.14(+1.71%)
Mar 27, 2020 7.974 8.190 7.851 7.940 6,323,157 -0.43(-5.17%)
Mar 26, 2020 8.059 8.432 8.059 8.373 8,713,568 +0.56(+7.17%)
Mar 25, 2020 7.702 8.042 7.482 7.813 9,762,927 +0.21(+2.79%)
Mar 24, 2020 7.363 7.635 7.240 7.601 6,633,733 +0.90(+13.42%)
Mar 23, 2020 7.109 7.176 6.680 6.701 9,038,369 -0.22(-3.19%)
Mar 20, 2020 7.210 7.389 6.905 6.922 8,851,218 -0.29(-4.00%)
Mar 19, 2020 6.863 7.338 6.718 7.210 10,688,420 +0.35(+5.07%)
Mar 18, 2020 6.566 6.863 6.506 6.863 11,508,760 -0.24(-3.35%)
Mar 17, 2020 6.608 7.100 6.464 7.100 8,277,469 +0.61(+9.41%)
Mar 16, 2020 6.354 6.926 6.345 6.489 6,980,009 -1.20(-15.66%)
Mar 13, 2020 7.728 7.728 7.049 7.694 6,786,331 +0.66(+9.41%)
Mar 12, 2020 7.482 7.490 6.930 7.032 7,093,422 -1.01(-12.55%)
Mar 11, 2020 8.398 8.449 7.982 8.042 10,320,837 -0.46(-5.39%)
Mar 10, 2020 8.602 8.635 8.169 8.500 5,708,257 +0.64(+8.09%)
Mar 09, 2020 8.152 8.373 7.635 7.864 5,621,647 -1.01(-11.38%)
Mar 06, 2020 8.881 9.043 8.780 8.873 6,827,591 -0.09(-1.04%)
Mar 05, 2020 9.034 9.111 8.865 8.966 7,526,681 -0.47(-4.95%)
Mar 04, 2020 9.331 9.433 9.212 9.433 7,043,489 +0.19(+2.02%)
Mar 03, 2020 9.594 9.704 9.178 9.246 8,817,673 -0.31(-3.20%)
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.