Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.97 11.02 10.91 10.94 2,732,406 +0.01(+0.09%)
Jun 27, 2019 11.00 11.07 10.93 10.93 2,503,410 +0.15(+1.37%)
Jun 26, 2019 10.76 10.81 10.72 10.78 1,774,755 +0.09(+0.86%)
Jun 25, 2019 10.68 10.74 10.66 10.69 2,589,121 -0.07(-0.69%)
Jun 24, 2019 10.78 10.81 10.75 10.76 2,798,261 +0.02(+0.17%)
Jun 21, 2019 10.80 10.84 10.75 10.75 2,015,427 -0.11(-1.02%)
Jun 20, 2019 10.89 10.91 10.77 10.86 2,651,467 +0.00(+0.00%)
Jun 19, 2019 10.88 11.00 10.85 10.86 2,822,063 +0.08(+0.77%)
Jun 18, 2019 10.63 10.83 10.63 10.77 3,308,850 +0.18(+1.66%)
Jun 17, 2019 10.67 10.71 10.59 10.60 2,537,386 -0.06(-0.52%)
Jun 14, 2019 10.66 10.68 10.61 10.65 2,854,376 -0.14(-1.28%)
Jun 13, 2019 10.81 10.86 10.76 10.79 2,026,236 -0.05(-0.43%)
Jun 12, 2019 10.88 10.92 10.81 10.84 1,854,070 -0.17(-1.51%)
Jun 11, 2019 11.05 11.07 10.98 11.00 2,578,649 +0.06(+0.51%)
Jun 10, 2019 10.97 11.05 10.94 10.95 2,251,098 +0.06(+0.51%)
Jun 07, 2019 10.93 10.97 10.87 10.89 1,888,582 +0.03(+0.25%)
Jun 06, 2019 10.88 10.91 10.77 10.87 2,455,725 +0.02(+0.17%)
Jun 05, 2019 10.94 10.94 10.79 10.85 2,921,033 -0.02(-0.17%)
Jun 04, 2019 10.78 10.87 10.74 10.87 4,382,200 +0.28(+2.62%)
Jun 03, 2019 10.46 10.61 10.45 10.59 3,835,001 +0.04(+0.35%)
May 31, 2019 10.58 10.63 10.50 10.55 3,741,853 -0.13(-1.21%)
May 30, 2019 10.78 10.82 10.65 10.68 2,018,431 -0.05(-0.43%)
May 29, 2019 10.67 10.76 10.62 10.73 2,382,459 -0.04(-0.34%)
May 28, 2019 10.88 10.88 10.76 10.76 2,397,287 -0.23(-2.10%)
May 24, 2019 10.96 11.01 10.90 11.00 2,547,610 +0.13(+1.19%)
May 23, 2019 10.78 10.88 10.76 10.87 2,649,440 -0.13(-1.18%)
May 22, 2019 11.01 11.06 10.99 11.00 1,793,636 -0.12(-1.08%)
May 21, 2019 11.08 11.13 11.03 11.12 2,233,651 +0.04(+0.33%)
May 20, 2019 10.99 11.10 10.97 11.08 3,286,914 +0.04(+0.33%)
May 17, 2019 10.99 11.14 10.99 11.04 2,529,628 -0.03(-0.25%)
May 16, 2019 11.04 11.17 11.03 11.07 6,506,727 +0.18(+1.70%)
May 15, 2019 10.81 10.95 10.77 10.88 3,276,981 -0.02(-0.17%)
May 14, 2019 10.83 10.98 10.80 10.90 3,411,124 +0.02(+0.17%)
May 13, 2019 10.89 10.97 10.86 10.88 4,552,692 -0.31(-2.80%)
May 10, 2019 11.11 11.23 11.04 11.20 3,262,639 +0.01(+0.08%)
May 09, 2019 11.06 11.23 10.98 11.19 4,776,048 -0.14(-1.22%)
May 08, 2019 11.32 11.41 11.29 11.33 4,158,754 +0.05(+0.41%)
May 07, 2019 11.36 11.37 11.24 11.28 4,153,724 -0.31(-2.71%)
May 06, 2019 11.51 11.62 11.48 11.60 3,722,427 -0.71(-5.78%)
May 03, 2019 12.33 12.36 12.21 12.31 5,713,843 -0.05(-0.37%)
May 02, 2019 12.36 12.41 12.29 12.35 3,178,955 +0.09(+0.75%)
May 01, 2019 12.37 12.48 12.25 12.26 3,307,052 -0.15(-1.19%)
Apr 30, 2019 12.48 12.50 12.33 12.41 2,377,432 -0.08(-0.67%)
Apr 29, 2019 12.39 12.51 12.38 12.49 2,930,400 +0.22(+1.81%)
Apr 26, 2019 12.25 12.32 12.20 12.27 3,135,470 -0.01(-0.08%)
Apr 25, 2019 12.23 12.36 12.23 12.28 6,266,520 +0.12(+0.99%)
Apr 24, 2019 12.20 12.20 12.08 12.16 3,296,952 +0.07(+0.61%)
Apr 23, 2019 12.10 12.19 12.05 12.08 3,594,510 -0.16(-1.28%)
Apr 22, 2019 12.21 12.26 12.16 12.24 2,772,755 +0.00(+0.00%)
Apr 18, 2019 12.26 12.30 12.20 12.24 2,965,080 -0.06(-0.52%)
Apr 17, 2019 12.26 12.32 12.20 12.31 2,548,038 +0.19(+1.60%)
Apr 16, 2019 12.02 12.14 12.02 12.11 3,975,307 +0.18(+1.55%)
Apr 15, 2019 11.96 11.98 11.89 11.93 4,203,917 +0.06(+0.54%)
Apr 12, 2019 11.93 11.99 11.84 11.86 4,253,238 +0.12(+1.02%)
Apr 11, 2019 11.66 11.77 11.64 11.74 4,161,196 +0.23(+2.00%)
Apr 10, 2019 11.53 11.55 11.46 11.51 1,738,276 -0.05(-0.40%)
Apr 09, 2019 11.60 11.60 11.52 11.56 2,581,233 -0.01(-0.08%)
Apr 08, 2019 11.57 11.59 11.52 11.57 1,825,190 -0.03(-0.24%)
Apr 05, 2019 11.63 11.67 11.57 11.60 2,234,344 -0.03(-0.24%)
Apr 04, 2019 11.59 11.68 11.59 11.62 2,527,070 +0.06(+0.48%)
Apr 03, 2019 11.58 11.63 11.53 11.57 4,017,346 +0.11(+0.97%)
Apr 02, 2019 11.43 11.47 11.34 11.46 3,205,275 +0.01(+0.08%)
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.