UBS Group Ag (NY: UBS )

16.20 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 15.71 15.86 15.71 15.81 2,231,715 +0.29(+1.87%)
Feb 26, 2021 15.73 15.73 15.50 15.52 3,099,700 -0.28(-1.77%)
Feb 25, 2021 16.09 16.20 15.75 15.80 3,023,726 -0.16(-1.00%)
Feb 24, 2021 15.76 16.01 15.74 15.96 1,916,772 +0.35(+2.24%)
Feb 23, 2021 15.60 15.69 15.40 15.61 2,423,931 -0.12(-0.76%)
Feb 22, 2021 15.53 15.85 15.50 15.73 2,059,723 +0.21(+1.35%)
Feb 19, 2021 15.57 15.63 15.50 15.52 1,788,500 +0.15(+0.98%)
Feb 18, 2021 15.48 15.52 15.26 15.37 1,759,085 -0.25(-1.60%)
Feb 17, 2021 15.68 15.69 15.48 15.62 2,395,241 -0.24(-1.51%)
Feb 16, 2021 15.68 15.91 15.68 15.86 2,377,493 +0.46(+2.99%)
Feb 12, 2021 15.29 15.42 15.28 15.40 1,279,500 +0.10(+0.65%)
Feb 11, 2021 15.34 15.36 15.19 15.30 1,709,288 -0.13(-0.84%)
Feb 10, 2021 15.51 15.53 15.31 15.43 3,233,518 +0.09(+0.59%)
Feb 09, 2021 15.31 15.37 15.23 15.34 3,140,674 +0.00(+0.00%)
Feb 08, 2021 15.09 15.49 15.08 15.34 7,188,132 +0.41(+2.75%)
Feb 05, 2021 15.03 15.03 14.87 14.93 2,800,300 -0.04(-0.27%)
Feb 04, 2021 14.83 15.02 14.83 14.97 2,551,863 +0.04(+0.27%)
Feb 03, 2021 14.80 14.97 14.80 14.93 2,018,633 +0.09(+0.61%)
Feb 02, 2021 14.74 14.85 14.71 14.84 2,134,410 +0.20(+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.