UBS Group Ag ADR (NY: UBS )

18.00 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 17.96 18.12 17.93 18.02 1,750,649 +0.29(+1.64%)
Dec 06, 2021 17.75 17.85 17.69 17.73 2,729,999 +0.22(+1.26%)
Dec 03, 2021 17.75 17.75 17.42 17.51 1,902,896 -0.22(-1.24%)
Dec 02, 2021 17.39 17.81 17.38 17.73 2,574,217 +0.54(+3.14%)
Dec 01, 2021 17.57 17.63 17.18 17.19 2,851,590 -0.09(-0.52%)
Nov 30, 2021 17.28 17.33 17.17 17.28 3,503,945 +0.13(+0.76%)
Nov 29, 2021 17.14 17.23 17.00 17.15 1,629,575 +0.09(+0.53%)
Nov 26, 2021 17.06 17.08 16.89 17.06 1,317,927 -0.61(-3.45%)
Nov 24, 2021 17.52 17.74 17.52 17.67 1,613,869 +0.10(+0.57%)
Nov 23, 2021 17.44 17.59 17.43 17.57 2,103,283 +0.10(+0.57%)
Nov 22, 2021 17.51 17.70 17.46 17.47 1,749,754 -0.02(-0.11%)
Nov 19, 2021 17.57 17.61 17.42 17.49 1,663,782 -0.48(-2.67%)
Nov 18, 2021 18.05 18.03 17.96 17.97 1,535,606 -0.28(-1.53%)
Nov 17, 2021 18.10 18.29 18.09 18.25 1,444,879 +0.24(+1.33%)
Nov 16, 2021 18.08 18.10 18.00 18.01 798,559 +0.00(+0.00%)
Nov 15, 2021 18.13 18.16 18.00 18.01 865,253 -0.09(-0.50%)
Nov 12, 2021 18.00 18.17 17.99 18.10 1,349,400 -0.04(-0.22%)
Nov 11, 2021 18.02 18.17 17.98 18.14 1,842,777 +0.05(+0.28%)
Nov 10, 2021 18.27 18.09 1,545,639 -0.26(-1.42%)
Nov 09, 2021 18.37 18.42 18.27 18.35 2,355,172 +0.06(+0.33%)
Nov 08, 2021 18.30 18.41 18.28 18.29 1,803,801 -0.06(-0.33%)
Nov 05, 2021 18.38 18.38 18.27 18.35 1,862,265 +0.13(+0.71%)
Nov 04, 2021 18.45 18.45 18.12 18.22 2,382,062 -0.37(-1.99%)
Nov 03, 2021 18.61 18.67 18.51 18.59 2,091,873 +0.02(+0.11%)
Nov 02, 2021 18.46 18.61 18.42 18.57 1,759,683 +0.05(+0.27%)
Nov 01, 2021 18.40 18.55 18.48 18.52 2,259,066 +0.37(+2.04%)
Oct 29, 2021 18.21 18.30 18.09 18.15 1,633,601 -0.03(-0.17%)
Oct 28, 2021 18.02 18.20 17.97 18.18 1,811,716 +0.14(+0.78%)
Oct 27, 2021 18.04 18.20 17.98 18.04 2,775,022 +0.08(+0.45%)
Oct 26, 2021 17.90 17.96 2,990,124 +0.19(+1.07%)
Oct 25, 2021 17.67 17.83 17.61 17.77 2,455,901 +0.10(+0.57%)
Oct 22, 2021 17.55 17.67 17.49 17.67 1,614,829 +0.25(+1.44%)
Oct 21, 2021 17.34 17.42 17.31 17.42 1,699,222 -0.01(-0.06%)
Oct 20, 2021 17.29 17.48 17.25 17.43 1,742,014 +0.15(+0.87%)
Oct 19, 2021 17.26 17.33 17.23 17.28 1,736,593 +0.07(+0.41%)
Oct 18, 2021 17.21 17.28 17.19 17.21 1,355,718 -0.07(-0.41%)
Oct 15, 2021 17.25 17.35 17.15 17.28 2,413,026 +0.13(+0.76%)
Oct 14, 2021 17.11 17.17 17.02 17.15 2,481,247 +0.40(+2.39%)
Oct 13, 2021 16.73 16.78 16.54 16.75 1,214,954 +0.04(+0.24%)
Oct 12, 2021 16.74 16.77 16.62 16.71 1,725,195 +0.05(+0.30%)
Oct 11, 2021 16.87 16.95 16.66 16.66 1,590,089 -0.05(-0.30%)
Oct 08, 2021 16.60 16.80 16.56 16.71 2,163,162 +0.27(+1.64%)
Oct 07, 2021 16.43 16.59 16.43 16.44 1,788,099 +0.32(+1.99%)
Oct 06, 2021 15.95 16.13 15.85 16.12 2,242,414 -0.05(-0.31%)
Oct 05, 2021 15.99 16.24 15.94 16.17 2,088,375 +0.21(+1.32%)
Oct 04, 2021 16.03 16.15 15.90 15.96 2,259,464 +0.03(+0.19%)
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.