Skip to main content

UBS Group Ag ADR (NY: UBS )

31.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.89 14.89 14.67 14.71 2,660,869 -0.29(-1.92%)
Apr 29, 2021 14.97 15.05 14.86 15.00 2,637,103 +0.04(+0.26%)
Apr 28, 2021 14.80 14.97 14.77 14.97 3,062,522 +0.32(+2.17%)
Apr 27, 2021 14.53 14.69 14.45 14.65 4,266,993 -0.15(-1.04%)
Apr 26, 2021 14.83 14.94 14.78 14.80 3,184,617 +0.05(+0.33%)
Apr 23, 2021 14.56 14.82 14.51 14.75 2,407,749 +0.13(+0.92%)
Apr 22, 2021 14.67 14.72 14.54 14.62 4,390,569 -0.26(-1.75%)
Apr 21, 2021 14.63 14.88 14.58 14.88 4,188,466 -0.11(-0.71%)
Apr 20, 2021 15.20 15.20 14.89 14.98 2,442,654 -0.36(-2.32%)
Apr 19, 2021 15.43 15.48 15.32 15.34 3,170,996 -0.16(-1.06%)
Apr 16, 2021 15.36 15.55 15.34 15.50 2,267,994 +0.24(+1.58%)
Apr 15, 2021 15.31 15.31 15.16 15.26 2,512,424 +0.07(+0.44%)
Apr 14, 2021 15.11 15.31 15.09 15.20 1,504,183 +0.14(+0.96%)
Apr 13, 2021 15.08 15.08 14.94 15.05 2,222,028 -0.33(-2.16%)
Apr 12, 2021 15.31 15.41 15.28 15.38 2,326,375 -0.03(-0.19%)
Apr 09, 2021 15.30 15.41 15.29 15.41 1,365,277 +0.01(+0.06%)
Apr 08, 2021 15.26 15.44 15.18 15.40 1,846,365 -0.03(-0.18%)
Apr 07, 2021 15.33 15.43 15.27 15.43 2,715,509 -0.01(-0.06%)
Apr 06, 2021 15.33 15.45 15.31 15.44 3,407,184 +0.21(+1.37%)
Apr 05, 2021 15.21 15.32 15.18 15.23 1,830,505 +0.15(+1.01%)
Apr 01, 2021 14.97 15.12 14.93 15.08 3,605,808 +0.30(+2.06%)
Mar 31, 2021 14.82 14.88 14.75 14.78 2,938,818 -0.07(-0.45%)
Mar 30, 2021 14.78 14.88 14.76 14.84 2,607,635 +0.01(+0.06%)
Mar 29, 2021 14.76 14.90 14.68 14.83 3,724,989 -0.43(-2.81%)
Mar 26, 2021 15.30 15.40 15.21 15.26 3,814,347 -0.02(-0.12%)
Mar 25, 2021 15.06 15.33 14.96 15.28 3,129,299 +0.27(+1.77%)
Mar 24, 2021 14.98 15.20 14.98 15.01 2,393,591 +0.07(+0.45%)
Mar 23, 2021 15.16 15.20 14.92 14.95 3,534,079 -0.37(-2.42%)
Mar 22, 2021 15.18 15.35 15.10 15.32 4,864,488 +0.07(+0.44%)
Mar 19, 2021 15.13 15.27 14.98 15.25 5,153,767 +0.01(+0.06%)
Mar 18, 2021 15.25 15.51 15.19 15.24 4,801,384 +0.26(+1.71%)
Mar 17, 2021 14.76 15.00 14.73 14.98 3,069,538 +0.23(+1.55%)
Mar 16, 2021 14.83 14.84 14.63 14.76 2,394,522 +0.10(+0.71%)
Mar 15, 2021 14.62 14.67 14.44 14.65 3,017,144 -0.05(-0.32%)
Mar 12, 2021 14.74 14.87 14.67 14.70 2,656,137 +0.02(+0.13%)
Mar 11, 2021 14.65 14.74 14.58 14.68 4,132,815 -0.22(-1.47%)
Mar 10, 2021 14.90 14.97 14.74 14.90 2,393,972 +0.07(+0.45%)
Mar 09, 2021 14.79 14.96 14.68 14.83 5,306,213 -0.09(-0.57%)
Mar 08, 2021 15.00 15.07 14.91 14.92 4,355,528 +0.05(+0.32%)
Mar 05, 2021 14.87 14.91 14.60 14.87 4,084,375 +0.22(+1.49%)
Mar 04, 2021 14.88 14.96 14.46 14.65 5,074,012 -0.37(-2.47%)
Mar 03, 2021 14.95 15.19 14.93 15.02 4,249,539 -0.18(-1.19%)
Mar 02, 2021 15.16 15.25 15.12 15.20 3,304,565 +0.16(+1.08%)
Mar 01, 2021 14.95 15.09 14.95 15.04 2,345,762 +0.28(+1.87%)
Feb 26, 2021 14.97 14.97 14.75 14.77 3,258,103 -0.27(-1.77%)
Feb 25, 2021 15.31 15.41 14.98 15.03 3,178,247 -0.15(-1.00%)
Feb 24, 2021 14.99 15.23 14.97 15.18 2,014,724 +0.33(+2.24%)
Feb 23, 2021 14.84 14.93 14.65 14.85 2,547,800 -0.11(-0.76%)
Feb 22, 2021 14.78 15.08 14.75 14.97 2,164,980 +0.20(+1.35%)
Feb 19, 2021 14.81 14.87 14.75 14.77 1,879,897 +0.14(+0.98%)
Feb 18, 2021 14.73 14.77 14.52 14.62 1,848,979 -0.24(-1.60%)
Feb 17, 2021 14.92 14.93 14.73 14.86 2,517,644 -0.23(-1.51%)
Feb 16, 2021 14.92 15.14 14.92 15.09 2,498,989 +0.44(+2.99%)
Feb 12, 2021 14.55 14.67 14.54 14.65 1,344,886 +0.10(+0.65%)
Feb 11, 2021 14.59 14.61 14.45 14.56 1,796,637 -0.12(-0.84%)
Feb 10, 2021 14.76 14.78 14.57 14.68 3,398,760 +0.09(+0.59%)
Feb 09, 2021 14.57 14.62 14.49 14.59 3,301,171 +0.00(+0.00%)
Feb 08, 2021 14.36 14.74 14.35 14.59 7,555,466 +0.39(+2.75%)
Feb 05, 2021 14.30 14.30 14.15 14.20 2,943,403 -0.04(-0.27%)
Feb 04, 2021 14.11 14.29 14.11 14.24 2,682,270 +0.04(+0.27%)
Feb 03, 2021 14.08 14.24 14.08 14.20 2,121,791 +0.09(+0.61%)
Feb 02, 2021 14.02 14.13 13.99 14.12 2,243,484 +0.19(+1.37%)
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.