New Zealand markets open in 2 hours 6 minutes

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.72-0.41 (-2.54%)
As of 03:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202215.4315.7315.2915.7215.723,420,971
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 202216.5216.8616.4716.8216.824,531,400
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
24 Mar 202219.0319.1218.9419.1018.582,722,700
23 Mar 202218.9319.0918.8518.9118.404,024,100
22 Mar 202219.1219.3019.0919.2018.684,647,800
21 Mar 202218.7718.8218.6218.7518.246,099,300
18 Mar 202218.2418.6418.1818.6118.105,366,200
17 Mar 202218.0318.3517.9418.3217.826,168,000
16 Mar 202217.6618.1517.6018.0817.597,328,600
15 Mar 202217.1017.1716.8517.1116.656,389,900
14 Mar 202217.2517.3516.8417.0016.549,394,000
11 Mar 202217.0717.1416.6016.6116.167,860,900
10 Mar 202216.7016.8916.5416.6416.199,364,100
09 Mar 202216.9717.1516.8416.9016.4411,455,600
08 Mar 202216.1116.6515.8016.1715.7316,882,900
07 Mar 202215.5915.7215.0415.1214.7112,411,000
04 Mar 202216.1616.1815.7115.8915.469,454,000
03 Mar 202217.5017.5216.9417.0316.578,141,200
02 Mar 202217.4317.6217.3617.5117.036,084,300
01 Mar 202217.9217.9417.1517.3816.919,217,500
28 Feb 202218.1418.4317.9918.1417.657,206,700
25 Feb 202218.6818.9218.6518.8518.346,322,500
24 Feb 202217.4617.9617.3717.9517.4612,574,900
23 Feb 202219.6119.6819.1219.1918.673,599,500
22 Feb 202219.4919.7519.2319.4518.925,900,900
18 Feb 202220.2520.4220.0620.1619.612,920,800
17 Feb 202220.3120.4020.1120.1919.643,459,000
16 Feb 202220.2920.5820.2620.5019.943,857,200
15 Feb 202220.6420.8020.5720.7220.163,517,300
14 Feb 202220.5920.6920.4420.5920.035,958,300
11 Feb 202221.0021.2820.5820.7120.157,004,900
10 Feb 202221.3021.4921.1121.1820.604,029,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...