Stock Quote

UBS Group Ag ADR (NY: UBS )

21.44 -0.24 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 21.36 21.52 21.32 21.44 1,704,303 -0.24(-1.11%)
Jan 26, 2023 21.53 21.68 21.36 21.68 1,517,346 +0.32(+1.50%)
Jan 25, 2023 21.03 21.38 21.03 21.36 2,348,005 +0.13(+0.61%)
Jan 24, 2023 21.08 21.33 21.04 21.23 1,540,852 -0.02(-0.09%)
Jan 23, 2023 21.04 21.27 21.00 21.25 2,108,616 +0.08(+0.38%)
Jan 20, 2023 20.97 21.19 20.91 21.17 3,232,630 +0.15(+0.71%)
Jan 19, 2023 21.07 21.14 20.82 21.02 3,337,764 -0.28(-1.31%)
Jan 18, 2023 21.70 21.71 21.29 21.30 3,053,153 +0.09(+0.42%)
Jan 17, 2023 21.16 21.27 21.11 21.21 2,427,393 +0.43(+2.07%)
Jan 13, 2023 20.35 20.79 20.32 20.78 1,489,726 +0.13(+0.63%)
Jan 12, 2023 20.56 20.69 20.46 20.65 1,840,222 +0.23(+1.13%)
Jan 11, 2023 20.30 20.44 20.27 20.42 1,649,249 +0.18(+0.89%)
Jan 10, 2023 20.07 20.25 20.00 20.24 1,786,921 +0.25(+1.25%)
Jan 09, 2023 20.15 20.27 19.98 19.99 2,929,762 +0.10(+0.50%)
Jan 06, 2023 19.41 19.93 19.36 19.89 2,614,207 +0.33(+1.69%)
Jan 05, 2023 19.51 19.57 19.41 19.56 1,910,017 -0.13(-0.66%)
Jan 04, 2023 19.52 19.71 19.48 19.69 2,566,021 +0.73(+3.85%)
Jan 03, 2023 19.02 19.18 18.85 18.96 2,005,985 +0.29(+1.55%)
Dec 30, 2022 18.71 18.80 18.55 18.67 1,592,404 -0.13(-0.69%)
Dec 29, 2022 18.78 18.83 18.74 18.80 1,217,511 +0.26(+1.40%)
Dec 28, 2022 18.71 18.77 18.54 18.54 1,226,160 -0.10(-0.54%)
Dec 27, 2022 18.63 18.74 18.59 18.64 1,001,445 +0.02(+0.11%)
Dec 23, 2022 18.52 18.66 18.50 18.62 1,607,966 +0.23(+1.25%)
Dec 22, 2022 18.56 18.60 18.17 18.39 1,633,168 -0.13(-0.70%)
Dec 21, 2022 18.38 18.70 18.36 18.52 2,391,490 +0.49(+2.72%)
Dec 20, 2022 17.92 18.11 17.92 18.03 2,114,994 +0.16(+0.90%)
Dec 19, 2022 17.96 18.07 17.80 17.87 2,440,482 +0.12(+0.68%)
Dec 16, 2022 17.78 17.84 17.61 17.75 2,505,728 -0.17(-0.95%)
Dec 15, 2022 18.11 18.14 17.87 17.92 1,898,125 -0.50(-2.71%)
Dec 14, 2022 18.53 18.62 18.33 18.42 1,776,907 -0.34(-1.81%)
Dec 13, 2022 18.90 18.95 18.64 18.76 3,502,583 +0.50(+2.74%)
Dec 12, 2022 18.13 18.26 18.04 18.26 2,021,453 +0.02(+0.11%)
Dec 09, 2022 18.22 18.40 18.22 18.24 1,686,361 +0.05(+0.27%)
Dec 08, 2022 18.15 18.24 18.08 18.19 1,586,285 -0.04(-0.22%)
Dec 07, 2022 18.23 18.35 18.16 18.23 1,665,827 -0.06(-0.33%)
Dec 06, 2022 18.54 18.59 18.19 18.29 2,203,523 -0.19(-1.03%)
Dec 05, 2022 18.77 18.86 18.44 18.48 2,741,044 +0.02(+0.11%)
Dec 02, 2022 18.38 18.50 18.37 18.46 1,379,444 -0.03(-0.16%)
Dec 01, 2022 18.63 18.70 18.40 18.49 1,958,128 +0.05(+0.27%)
Nov 30, 2022 18.30 18.45 18.00 18.44 3,324,540 +0.18(+0.99%)
Nov 29, 2022 18.17 18.34 18.13 18.26 1,362,243 +0.20(+1.11%)
Nov 28, 2022 18.38 18.44 18.05 18.06 1,568,520 -0.49(-2.64%)
Nov 25, 2022 18.42 18.56 18.37 18.55 1,195,926 +0.09(+0.49%)
Nov 23, 2022 18.34 18.51 18.32 18.46 1,264,394 +0.11(+0.60%)
Nov 22, 2022 18.32 18.39 18.23 18.35 1,830,234 +0.02(+0.11%)
Nov 21, 2022 18.24 18.38 18.18 18.33 1,908,239 +0.02(+0.11%)
Nov 18, 2022 18.35 18.43 18.24 18.31 1,255,635 +0.04(+0.22%)
Nov 17, 2022 17.98 18.28 17.96 18.27 2,083,660 -0.05(-0.27%)
Nov 16, 2022 18.39 18.42 18.25 18.32 1,609,987 -0.11(-0.60%)
Nov 15, 2022 18.65 18.71 18.29 18.43 3,191,963 +0.16(+0.88%)
Nov 14, 2022 18.37 18.48 18.23 18.27 2,996,684 -0.33(-1.77%)
Nov 11, 2022 18.27 18.68 18.21 18.60 4,186,802 +1.06(+6.04%)
Nov 10, 2022 17.10 17.56 17.00 17.54 4,309,679 +1.12(+6.82%)
Nov 09, 2022 16.49 16.68 16.41 16.42 2,211,351 -0.11(-0.67%)
Nov 08, 2022 16.54 16.67 16.40 16.53 1,712,758 +0.01(+0.06%)
Nov 07, 2022 16.40 16.56 16.35 16.52 2,740,555 +0.09(+0.55%)
Nov 04, 2022 16.08 16.43 16.08 16.43 3,712,483 +0.74(+4.72%)
Nov 03, 2022 15.60 15.80 15.58 15.69 2,427,633 -0.03(-0.19%)
Nov 02, 2022 15.92 16.23 15.72 15.72 2,317,379 -0.23(-1.44%)
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.