New Zealand markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.04+0.03 (+0.18%)
At close: 04:00PM EDT
16.93 -0.11 (-0.65%)
Pre-market: 05:57AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202216.9017.0816.8817.0417.041,644,700
15 Aug 202216.9717.0516.9017.0117.011,283,900
12 Aug 202217.0717.2117.0017.2117.211,696,400
11 Aug 202216.9917.1316.8916.9516.952,031,900
10 Aug 202216.5916.8416.5816.7816.782,814,800
09 Aug 202216.4416.4616.2316.3116.311,423,000
08 Aug 202216.5216.6616.4716.5116.513,606,300
05 Aug 202216.1916.3816.0916.2216.223,628,900
04 Aug 202216.4016.5416.3816.4816.482,564,500
03 Aug 202216.0416.1715.9716.1016.102,152,300
02 Aug 202216.1116.1715.9315.9315.932,346,200
01 Aug 202216.1516.2415.9916.1416.142,467,200
29 Jul 202216.0116.3315.9516.2416.243,205,200
28 Jul 202215.5815.8815.4815.8315.834,214,900
27 Jul 202215.2115.3615.0615.3315.333,545,500
26 Jul 202215.4515.4614.7814.8914.899,509,400
25 Jul 202216.7216.8816.6416.7816.782,560,100
22 Jul 202216.6416.6816.3716.5216.521,754,300
21 Jul 202216.3516.6716.3216.6516.652,263,200
20 Jul 202216.2516.3616.1116.1916.192,688,300
19 Jul 202216.2216.4616.1516.4016.402,982,500
18 Jul 202216.1116.2215.8315.9015.904,218,600
15 Jul 202215.3815.7315.3115.7015.702,862,500
14 Jul 202215.2515.3115.0815.2515.253,257,100
13 Jul 202215.7215.7815.4315.7015.702,616,600
12 Jul 202215.6916.1615.6615.9215.922,654,100
11 Jul 202215.8015.8615.6815.7215.722,735,200
08 Jul 202215.9916.0215.7815.9515.953,173,900
07 Jul 202215.6715.8215.6615.7515.753,014,400
06 Jul 202215.3715.6215.3415.5315.534,849,800
05 Jul 202215.4315.7615.2815.7515.753,689,600
01 Jul 202215.9116.1415.7716.1316.133,613,800
30 Jun 202215.9816.3015.8516.2216.223,600,900
29 Jun 202216.5616.5616.3416.3716.372,138,100
28 Jun 202216.8817.0016.5216.5516.552,236,600
27 Jun 202216.8916.9416.6716.8316.832,834,700
24 Jun 202216.5216.8616.4716.8216.824,532,500
23 Jun 202216.0016.0115.5215.7815.782,764,300
22 Jun 202215.9116.2515.8816.1116.113,203,100
21 Jun 202216.0316.1015.8815.9215.923,195,700
17 Jun 202215.7915.9015.5115.7115.714,113,500
16 Jun 202215.8515.9015.5215.5815.587,758,500
15 Jun 202216.2916.4215.9716.2416.247,107,200
14 Jun 202216.1616.2715.8415.9615.965,553,000
13 Jun 202216.2316.3315.9916.0516.056,944,000
10 Jun 202216.9516.9816.7216.8616.865,169,000
09 Jun 202217.8817.9017.3117.3117.314,686,600
08 Jun 202218.0818.2917.8717.8917.895,776,900
07 Jun 202218.6818.8818.6318.8618.862,533,500
06 Jun 202218.9919.2018.9118.9418.942,048,200
03 Jun 202218.9618.9918.7118.7918.791,880,000
02 Jun 202218.9219.1118.7519.0919.092,980,300
01 Jun 202218.8718.9018.6218.7618.766,122,400
31 May 202218.8518.9718.8018.8718.873,200,700
27 May 202218.7318.9918.7018.9718.974,940,700
26 May 202218.6419.0018.6418.9118.912,440,500
25 May 202218.4118.6718.3518.5418.543,209,400
24 May 202218.6118.8418.4618.7818.783,722,500
23 May 202218.2118.5318.1918.4318.432,872,400
20 May 202217.8817.9117.4117.8217.823,427,900
19 May 202217.4217.7917.4017.6917.694,195,700
18 May 202217.4217.5617.2517.3417.342,929,600
17 May 202217.5317.6417.4617.5817.582,702,500
16 May 202217.1917.2416.9417.1217.124,081,500
13 May 202217.0917.3917.0617.3117.313,798,100
12 May 202216.6316.9216.4216.7016.704,907,000
11 May 202216.9017.2216.6616.6716.674,309,400
10 May 202217.0317.0616.5916.9016.904,930,300
09 May 202216.9016.9216.3816.4616.466,572,400
06 May 202217.1217.2916.9517.1417.144,991,700
05 May 202217.6017.6516.9617.1917.195,263,600
04 May 202217.2817.8717.1917.8717.875,851,600
03 May 202217.2917.4217.2217.3417.343,525,100
02 May 202216.7916.9016.5716.8916.893,321,800
29 Apr 202217.2817.4416.8216.8416.844,146,000
28 Apr 202217.1917.3516.9117.2817.283,738,300
27 Apr 202217.0617.3617.0317.2617.264,790,200
26 Apr 202217.3517.4916.8316.8416.844,719,000
25 Apr 202217.2417.4116.8617.3417.345,558,500
22 Apr 202217.5917.6117.2117.2817.284,940,700
21 Apr 202218.0718.1017.4417.4917.493,053,200
20 Apr 202218.0518.1417.8317.9117.912,726,100
19 Apr 202217.7617.8917.7117.8717.873,060,000
18 Apr 202217.5217.7217.4517.6117.612,428,800
14 Apr 202217.7617.8117.5917.6117.614,189,700
13 Apr 202217.7117.8817.6717.8617.863,411,400
12 Apr 202218.1018.1817.7517.8217.822,991,900
12 Apr 20220.5 Dividend
11 Apr 202218.6218.7718.3918.4017.903,518,200
08 Apr 202218.3818.7218.3818.5318.033,022,900
07 Apr 202218.5318.6718.2418.5918.084,257,800
06 Apr 202218.4418.6718.3618.5918.084,693,500
05 Apr 202219.2719.2718.8918.9418.434,486,500
04 Apr 202219.8119.9719.7519.9619.423,916,400
01 Apr 202219.7119.7619.4519.6919.153,454,500
31 Mar 202219.8419.8819.5419.5419.014,392,300
30 Mar 202219.6719.6719.3519.4618.932,743,800
29 Mar 202219.6619.8019.4619.6719.143,280,700
28 Mar 202219.3719.3918.9519.2018.683,579,600
25 Mar 202219.1519.3519.1219.3418.813,241,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...