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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	16.90	17.08	16.88	17.04	17.04	1,644,700
15 Aug 2022	16.97	17.05	16.90	17.01	17.01	1,283,900
12 Aug 2022	17.07	17.21	17.00	17.21	17.21	1,696,400
11 Aug 2022	16.99	17.13	16.89	16.95	16.95	2,031,900
10 Aug 2022	16.59	16.84	16.58	16.78	16.78	2,814,800
09 Aug 2022	16.44	16.46	16.23	16.31	16.31	1,423,000
08 Aug 2022	16.52	16.66	16.47	16.51	16.51	3,606,300
05 Aug 2022	16.19	16.38	16.09	16.22	16.22	3,628,900
04 Aug 2022	16.40	16.54	16.38	16.48	16.48	2,564,500
03 Aug 2022	16.04	16.17	15.97	16.10	16.10	2,152,300
02 Aug 2022	16.11	16.17	15.93	15.93	15.93	2,346,200
01 Aug 2022	16.15	16.24	15.99	16.14	16.14	2,467,200
29 Jul 2022	16.01	16.33	15.95	16.24	16.24	3,205,200
28 Jul 2022	15.58	15.88	15.48	15.83	15.83	4,214,900
27 Jul 2022	15.21	15.36	15.06	15.33	15.33	3,545,500
26 Jul 2022	15.45	15.46	14.78	14.89	14.89	9,509,400
25 Jul 2022	16.72	16.88	16.64	16.78	16.78	2,560,100
22 Jul 2022	16.64	16.68	16.37	16.52	16.52	1,754,300
21 Jul 2022	16.35	16.67	16.32	16.65	16.65	2,263,200
20 Jul 2022	16.25	16.36	16.11	16.19	16.19	2,688,300
19 Jul 2022	16.22	16.46	16.15	16.40	16.40	2,982,500
18 Jul 2022	16.11	16.22	15.83	15.90	15.90	4,218,600
15 Jul 2022	15.38	15.73	15.31	15.70	15.70	2,862,500
14 Jul 2022	15.25	15.31	15.08	15.25	15.25	3,257,100
13 Jul 2022	15.72	15.78	15.43	15.70	15.70	2,616,600
12 Jul 2022	15.69	16.16	15.66	15.92	15.92	2,654,100
11 Jul 2022	15.80	15.86	15.68	15.72	15.72	2,735,200
08 Jul 2022	15.99	16.02	15.78	15.95	15.95	3,173,900
07 Jul 2022	15.67	15.82	15.66	15.75	15.75	3,014,400
06 Jul 2022	15.37	15.62	15.34	15.53	15.53	4,849,800
05 Jul 2022	15.43	15.76	15.28	15.75	15.75	3,689,600
01 Jul 2022	15.91	16.14	15.77	16.13	16.13	3,613,800
30 Jun 2022	15.98	16.30	15.85	16.22	16.22	3,600,900
29 Jun 2022	16.56	16.56	16.34	16.37	16.37	2,138,100
28 Jun 2022	16.88	17.00	16.52	16.55	16.55	2,236,600
27 Jun 2022	16.89	16.94	16.67	16.83	16.83	2,834,700
24 Jun 2022	16.52	16.86	16.47	16.82	16.82	4,532,500
23 Jun 2022	16.00	16.01	15.52	15.78	15.78	2,764,300
22 Jun 2022	15.91	16.25	15.88	16.11	16.11	3,203,100
21 Jun 2022	16.03	16.10	15.88	15.92	15.92	3,195,700
17 Jun 2022	15.79	15.90	15.51	15.71	15.71	4,113,500
16 Jun 2022	15.85	15.90	15.52	15.58	15.58	7,758,500
15 Jun 2022	16.29	16.42	15.97	16.24	16.24	7,107,200
14 Jun 2022	16.16	16.27	15.84	15.96	15.96	5,553,000
13 Jun 2022	16.23	16.33	15.99	16.05	16.05	6,944,000
10 Jun 2022	16.95	16.98	16.72	16.86	16.86	5,169,000
09 Jun 2022	17.88	17.90	17.31	17.31	17.31	4,686,600
08 Jun 2022	18.08	18.29	17.87	17.89	17.89	5,776,900
07 Jun 2022	18.68	18.88	18.63	18.86	18.86	2,533,500
06 Jun 2022	18.99	19.20	18.91	18.94	18.94	2,048,200
03 Jun 2022	18.96	18.99	18.71	18.79	18.79	1,880,000
02 Jun 2022	18.92	19.11	18.75	19.09	19.09	2,980,300
01 Jun 2022	18.87	18.90	18.62	18.76	18.76	6,122,400
31 May 2022	18.85	18.97	18.80	18.87	18.87	3,200,700
27 May 2022	18.73	18.99	18.70	18.97	18.97	4,940,700
26 May 2022	18.64	19.00	18.64	18.91	18.91	2,440,500
25 May 2022	18.41	18.67	18.35	18.54	18.54	3,209,400
24 May 2022	18.61	18.84	18.46	18.78	18.78	3,722,500
23 May 2022	18.21	18.53	18.19	18.43	18.43	2,872,400
20 May 2022	17.88	17.91	17.41	17.82	17.82	3,427,900
19 May 2022	17.42	17.79	17.40	17.69	17.69	4,195,700
18 May 2022	17.42	17.56	17.25	17.34	17.34	2,929,600
17 May 2022	17.53	17.64	17.46	17.58	17.58	2,702,500
16 May 2022	17.19	17.24	16.94	17.12	17.12	4,081,500
13 May 2022	17.09	17.39	17.06	17.31	17.31	3,798,100
12 May 2022	16.63	16.92	16.42	16.70	16.70	4,907,000
11 May 2022	16.90	17.22	16.66	16.67	16.67	4,309,400
10 May 2022	17.03	17.06	16.59	16.90	16.90	4,930,300
09 May 2022	16.90	16.92	16.38	16.46	16.46	6,572,400
06 May 2022	17.12	17.29	16.95	17.14	17.14	4,991,700
05 May 2022	17.60	17.65	16.96	17.19	17.19	5,263,600
04 May 2022	17.28	17.87	17.19	17.87	17.87	5,851,600
03 May 2022	17.29	17.42	17.22	17.34	17.34	3,525,100
02 May 2022	16.79	16.90	16.57	16.89	16.89	3,321,800
29 Apr 2022	17.28	17.44	16.82	16.84	16.84	4,146,000
28 Apr 2022	17.19	17.35	16.91	17.28	17.28	3,738,300
27 Apr 2022	17.06	17.36	17.03	17.26	17.26	4,790,200
26 Apr 2022	17.35	17.49	16.83	16.84	16.84	4,719,000
25 Apr 2022	17.24	17.41	16.86	17.34	17.34	5,558,500
22 Apr 2022	17.59	17.61	17.21	17.28	17.28	4,940,700
21 Apr 2022	18.07	18.10	17.44	17.49	17.49	3,053,200
20 Apr 2022	18.05	18.14	17.83	17.91	17.91	2,726,100
19 Apr 2022	17.76	17.89	17.71	17.87	17.87	3,060,000
18 Apr 2022	17.52	17.72	17.45	17.61	17.61	2,428,800
14 Apr 2022	17.76	17.81	17.59	17.61	17.61	4,189,700
13 Apr 2022	17.71	17.88	17.67	17.86	17.86	3,411,400
12 Apr 2022	18.10	18.18	17.75	17.82	17.82	2,991,900
12 Apr 2022	0.5 Dividend
11 Apr 2022	18.62	18.77	18.39	18.40	17.90	3,518,200
08 Apr 2022	18.38	18.72	18.38	18.53	18.03	3,022,900
07 Apr 2022	18.53	18.67	18.24	18.59	18.08	4,257,800
06 Apr 2022	18.44	18.67	18.36	18.59	18.08	4,693,500
05 Apr 2022	19.27	19.27	18.89	18.94	18.43	4,486,500
04 Apr 2022	19.81	19.97	19.75	19.96	19.42	3,916,400
01 Apr 2022	19.71	19.76	19.45	19.69	19.15	3,454,500
31 Mar 2022	19.84	19.88	19.54	19.54	19.01	4,392,300
30 Mar 2022	19.67	19.67	19.35	19.46	18.93	2,743,800
29 Mar 2022	19.66	19.80	19.46	19.67	19.14	3,280,700
28 Mar 2022	19.37	19.39	18.95	19.20	18.68	3,579,600
25 Mar 2022	19.15	19.35	19.12	19.34	18.81	3,241,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.93+5.78(+0.05%)

NZD/USD0.6319-0.0029(-0.46%)

ALL ORDS7,381.10+19.20(+0.26%)

OIL86.96+0.43(+0.50%)

GOLD1,788.00-1.70(-0.09%)

UBS Group AG (UBS)

NZX 50
11,852.93
+5.78(+0.05%)

NZD/USD
0.6319
-0.0029(-0.46%)

ALL ORDS
7,381.10
+19.20(+0.26%)

OIL
86.96
+0.43(+0.50%)

GOLD
1,788.00
-1.70(-0.09%)