UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.38

-0.11

(-0.42%)

As of 03:58PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	27.25	27.49	27.16	27.38	27.38	1,640,180
25 Apr 2024	27.30	27.53	27.10	27.49	27.49	2,514,800
24 Apr 2024	27.65	27.80	27.24	27.36	27.36	3,249,000
23 Apr 2024	28.19	28.44	28.15	28.39	28.39	3,168,500
22 Apr 2024	27.83	28.08	27.69	27.97	27.97	3,376,700
19 Apr 2024	28.12	28.30	28.00	28.06	28.06	1,949,000
18 Apr 2024	28.00	28.36	27.96	28.12	28.12	2,292,100
17 Apr 2024	28.32	28.38	27.91	28.11	28.11	2,356,600
16 Apr 2024	28.19	28.21	27.87	27.99	27.99	2,418,800
15 Apr 2024	29.09	29.15	28.36	28.42	28.42	2,021,600
12 Apr 2024	29.14	29.18	28.68	28.73	28.73	2,178,500
11 Apr 2024	29.14	29.24	28.73	29.12	29.12	3,602,300
10 Apr 2024	29.83	29.90	29.38	29.45	29.45	3,518,500
09 Apr 2024	31.24	31.31	30.65	30.80	30.80	2,339,800
08 Apr 2024	31.25	31.33	31.04	31.15	31.15	2,949,500
05 Apr 2024	30.90	31.42	30.89	31.27	31.27	2,397,600
04 Apr 2024	31.42	31.69	31.00	31.05	31.05	2,494,500
03 Apr 2024	30.57	31.17	30.54	31.13	31.13	2,160,300
02 Apr 2024	30.45	30.64	30.35	30.50	30.50	2,189,800
01 Apr 2024	30.79	30.82	30.41	30.48	30.48	1,691,300
28 Mar 2024	30.49	30.81	30.49	30.72	30.72	2,956,600
27 Mar 2024	31.24	31.40	31.15	31.40	31.40	3,203,700
26 Mar 2024	31.42	31.47	31.14	31.15	31.15	1,553,800
25 Mar 2024	31.25	31.59	31.22	31.50	31.50	2,798,900
22 Mar 2024	31.25	31.29	31.05	31.24	31.24	2,210,200
21 Mar 2024	31.21	31.33	31.04	31.25	31.25	4,223,800
20 Mar 2024	30.70	31.25	30.61	31.22	31.22	3,248,100
19 Mar 2024	31.44	31.50	31.14	31.15	31.15	3,234,300
18 Mar 2024	31.68	31.71	31.52	31.55	31.55	2,039,100
15 Mar 2024	31.66	32.13	31.57	31.93	31.93	3,576,900
14 Mar 2024	31.59	31.67	31.23	31.31	31.31	3,061,300
13 Mar 2024	31.59	31.89	31.58	31.73	31.73	2,207,900
12 Mar 2024	31.27	31.66	31.14	31.65	31.65	3,218,700
11 Mar 2024	30.75	31.05	30.63	31.04	31.04	3,349,700
08 Mar 2024	30.91	31.19	30.69	30.85	30.85	5,569,800
07 Mar 2024	29.70	29.88	29.59	29.81	29.81	4,522,700
06 Mar 2024	29.45	29.45	29.01	29.14	29.14	5,675,600
05 Mar 2024	28.74	29.04	28.72	28.82	28.82	2,468,600
04 Mar 2024	28.65	28.94	28.65	28.70	28.70	2,640,200
01 Mar 2024	28.79	29.00	28.57	28.95	28.95	2,373,800
29 Feb 2024	28.86	28.95	28.38	28.45	28.45	5,955,700
28 Feb 2024	28.55	28.66	28.50	28.50	28.50	1,272,100
27 Feb 2024	28.50	28.69	28.44	28.57	28.57	1,953,600
26 Feb 2024	28.43	28.55	28.20	28.35	28.35	1,707,600
23 Feb 2024	28.14	28.18	27.99	28.05	28.05	1,818,800
22 Feb 2024	27.98	28.17	27.90	28.06	28.06	3,390,600
21 Feb 2024	27.68	27.90	27.61	27.82	27.82	1,643,000
20 Feb 2024	27.71	27.85	27.67	27.79	27.79	2,005,000
16 Feb 2024	27.75	27.88	27.64	27.66	27.66	1,801,200
15 Feb 2024	27.66	27.92	27.66	27.87	27.87	3,213,200
14 Feb 2024	27.41	27.51	27.29	27.47	27.47	2,270,700
13 Feb 2024	27.25	27.27	26.89	27.05	27.05	3,737,600
12 Feb 2024	27.83	28.13	27.83	27.92	27.92	2,169,700
09 Feb 2024	27.71	27.90	27.58	27.90	27.90	2,593,800
08 Feb 2024	27.99	28.08	27.57	27.79	27.79	3,370,000
07 Feb 2024	27.82	27.93	27.33	27.76	27.76	6,342,600
06 Feb 2024	28.37	28.45	28.01	28.15	28.15	6,384,900
05 Feb 2024	29.54	29.88	29.30	29.79	29.79	2,567,900
02 Feb 2024	29.47	29.91	29.47	29.84	29.84	1,995,800
01 Feb 2024	29.45	29.58	29.06	29.51	29.51	3,032,800
31 Jan 2024	30.33	30.49	29.90	29.91	29.91	2,031,600
30 Jan 2024	30.07	30.26	29.90	30.23	30.23	2,373,700
29 Jan 2024	29.73	29.97	29.63	29.97	29.97	2,555,900
26 Jan 2024	29.86	29.92	29.74	29.87	29.87	2,364,300
25 Jan 2024	29.77	29.77	29.53	29.69	29.69	2,402,700
24 Jan 2024	29.56	29.67	29.44	29.50	29.50	2,800,500
23 Jan 2024	28.98	29.04	28.76	28.93	28.93	2,707,300
22 Jan 2024	29.19	29.27	29.07	29.11	29.11	2,383,600
19 Jan 2024	28.85	29.03	28.52	29.02	29.02	3,659,900
18 Jan 2024	29.41	29.47	29.15	29.36	29.36	2,312,100
17 Jan 2024	28.89	29.23	28.86	29.14	29.14	2,131,200
16 Jan 2024	29.30	29.53	29.18	29.47	29.47	1,744,200
12 Jan 2024	29.81	29.92	29.59	29.80	29.80	1,913,700
11 Jan 2024	29.86	29.92	29.15	29.49	29.49	3,264,200
10 Jan 2024	30.02	30.03	29.80	29.92	29.92	2,910,000
09 Jan 2024	29.97	30.07	29.71	29.72	29.72	2,571,800
08 Jan 2024	30.17	30.35	30.07	30.35	30.35	3,188,900
05 Jan 2024	29.84	30.20	29.80	29.92	29.92	3,282,000
04 Jan 2024	29.51	29.94	29.49	29.57	29.57	3,917,800
03 Jan 2024	29.49	29.54	29.07	29.30	29.30	6,129,300
02 Jan 2024	30.60	30.62	30.38	30.40	30.40	3,973,900
29 Dec 2023	30.98	31.27	30.80	30.90	30.90	5,932,500
28 Dec 2023	31.09	31.24	30.79	30.91	30.91	5,504,900
27 Dec 2023	30.94	31.40	30.92	31.19	31.19	4,925,300
26 Dec 2023	30.79	31.15	30.79	31.04	31.04	4,223,600
22 Dec 2023	30.76	31.13	30.73	30.89	30.89	4,259,000
21 Dec 2023	30.74	30.83	30.45	30.67	30.67	4,531,200
20 Dec 2023	30.50	30.85	30.28	30.33	30.33	7,621,100
19 Dec 2023	30.14	30.93	30.00	30.71	30.71	12,476,100
18 Dec 2023	29.35	29.37	29.10	29.20	29.20	3,511,600
15 Dec 2023	29.58	29.74	29.22	29.28	29.28	6,873,800
14 Dec 2023	29.75	30.20	29.64	29.75	29.75	5,712,900
13 Dec 2023	28.69	29.07	28.44	28.96	28.96	2,389,300
12 Dec 2023	28.46	28.59	28.42	28.55	28.55	2,755,100
11 Dec 2023	28.48	28.58	28.39	28.48	28.48	2,073,200
08 Dec 2023	28.30	28.54	28.20	28.51	28.51	2,540,400
07 Dec 2023	27.91	28.18	27.89	28.17	28.17	1,764,900
06 Dec 2023	28.52	28.57	27.79	27.83	27.83	3,598,500
05 Dec 2023	27.78	27.85	27.46	27.72	27.72	3,299,000
04 Dec 2023	28.12	28.50	28.12	28.42	28.42	2,597,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5944-0.0006(-0.10%)

NZD/EUR0.5552+0.0012(+0.22%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.65+0.08(+0.10%)

UBS Group AG (UBS)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5944
-0.0006(-0.10%)

NZD/EUR
0.5552
+0.0012(+0.22%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.65
+0.08(+0.10%)