UBS Group Ag (NY: UBS )

15.80 USD -0.16 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 14.54 14.67 14.47 14.64 2,134,761 +0.25(+1.74%)
Jan 29, 2021 14.57 14.63 14.32 14.39 4,469,400 -0.72(-4.77%)
Jan 28, 2021 14.78 15.17 14.75 15.11 5,087,708 +0.55(+3.78%)
Jan 27, 2021 14.78 14.80 14.55 14.56 5,011,111 -0.38(-2.54%)
Jan 26, 2021 14.95 15.05 14.87 14.94 3,954,368 +0.41(+2.82%)
Jan 25, 2021 14.74 14.77 14.40 14.53 5,256,278 -0.35(-2.35%)
Jan 22, 2021 14.85 14.95 14.80 14.88 2,942,200 -0.05(-0.33%)
Jan 21, 2021 15.05 15.07 14.88 14.93 2,223,614 -0.02(-0.13%)
Jan 20, 2021 15.03 15.03 14.91 14.95 1,547,110 +0.05(+0.34%)
Jan 19, 2021 14.96 14.98 14.84 14.90 3,521,118 -0.23(-1.52%)
Jan 15, 2021 15.23 15.25 15.02 15.13 1,786,100 -0.11(-0.72%)
Jan 14, 2021 15.18 15.31 15.16 15.24 2,441,751 +0.13(+0.86%)
Jan 13, 2021 15.10 15.14 15.02 15.11 2,796,104 -0.25(-1.63%)
Jan 12, 2021 15.23 15.37 15.17 15.36 4,100,285 +0.13(+0.85%)
Jan 11, 2021 15.00 15.25 14.95 15.23 2,451,404 -0.06(-0.39%)
Jan 08, 2021 15.39 15.40 15.14 15.29 2,134,100 -0.25(-1.61%)
Jan 07, 2021 15.40 15.61 15.36 15.54 4,617,969 +0.44(+2.91%)
Jan 06, 2021 14.94 15.25 14.88 15.10 5,241,252 +0.49(+3.35%)
Jan 05, 2021 14.47 14.69 14.45 14.61 3,584,364 +0.32(+2.24%)
Jan 04, 2021 14.44 14.46 14.17 14.29 4,974,063 +0.16(+1.13%)
Dec 31, 2020 14.13 14.13 14.13 2,088,029 +0.07(+0.50%)
Dec 30, 2020 14.13 14.22 14.02 14.06 2,088,029 -0.05(-0.35%)
Dec 29, 2020 14.15 14.19 14.09 14.11 1,803,722 +0.03(+0.21%)
Dec 28, 2020 14.08 14.16 14.04 14.08 1,380,129 +0.01(+0.07%)
Dec 24, 2020 14.12 14.12 14.01 14.07 618,400 -0.05(-0.35%)
Dec 23, 2020 13.88 14.19 13.85 14.12 2,181,710 +0.44(+3.22%)
Dec 22, 2020 13.77 13.81 13.64 13.68 1,900,453 -0.12(-0.87%)
Dec 21, 2020 13.62 13.82 13.53 13.80 2,880,533 -0.26(-1.85%)
Dec 18, 2020 14.06 14.07 13.97 14.06 1,962,000 -0.05(-0.35%)
Dec 17, 2020 14.23 14.25 14.10 14.11 1,490,758 -0.10(-0.70%)
Dec 16, 2020 14.31 14.31 14.14 14.21 1,716,626 -0.09(-0.63%)
Dec 15, 2020 14.19 14.31 14.08 14.30 2,896,032 +0.36(+2.58%)
Dec 14, 2020 14.11 14.13 13.92 13.94 1,564,519 -0.02(-0.14%)
Dec 11, 2020 13.97 14.01 13.88 13.96 1,533,000 -0.20(-1.41%)
Dec 10, 2020 14.11 14.20 14.09 14.16 2,024,504 -0.28(-1.94%)
Dec 09, 2020 14.51 14.59 14.36 14.44 2,225,825 +0.01(+0.07%)
Dec 08, 2020 14.40 14.48 14.39 14.43 1,602,480 -0.04(-0.28%)
Dec 07, 2020 14.56 14.61 14.41 14.47 2,926,857 +0.03(+0.21%)
Dec 04, 2020 14.51 14.56 14.39 14.44 4,146,300 -0.06(-0.41%)
Dec 03, 2020 14.49 14.60 14.43 14.50 3,652,709 -0.04(-0.28%)
Dec 02, 2020 14.28 14.56 14.25 14.54 7,683,815 +0.04(+0.28%)
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.