New Zealand markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.43+0.01 (+0.05%)
At close: 04:00PM EST
18.44 +0.01 (+0.05%)
After hours: 06:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202218.1318.4418.0618.4318.439,211,375
27 Jan 202218.6318.7818.2318.4218.427,977,200
26 Jan 202218.9819.0218.6218.8018.806,186,500
25 Jan 202218.3518.6818.1518.6118.616,053,100
24 Jan 202218.3518.5018.0118.4718.4711,875,800
21 Jan 202219.2219.2318.9719.0319.037,836,900
20 Jan 202219.2119.3819.1319.1619.166,415,700
19 Jan 202219.4219.4319.1619.1719.172,711,200
18 Jan 202219.5119.5319.1619.3919.395,706,900
14 Jan 202219.5119.6419.4419.6219.622,186,400
13 Jan 202219.7119.7819.5519.5719.572,379,100
12 Jan 202219.4519.6019.4319.5719.572,275,200
11 Jan 202219.2519.3919.1719.3619.362,545,300
10 Jan 202219.2319.2619.0519.2419.243,539,900
07 Jan 202219.3019.3919.2319.3519.353,074,600
06 Jan 202218.9219.0518.7719.0219.024,109,400
05 Jan 202218.6618.7418.3418.3918.392,868,200
04 Jan 202218.5018.7018.4418.6218.622,363,300
03 Jan 202217.9818.1717.9718.1218.121,887,200
31 Dec 202117.9217.9517.8317.8717.871,089,100
30 Dec 202118.0418.0817.9217.9217.921,798,500
29 Dec 202117.9818.1117.9418.0418.041,325,300
28 Dec 202118.0418.1518.0318.1118.111,084,300
27 Dec 202117.9218.0817.8818.0718.071,052,300
23 Dec 202117.7217.8917.6917.8217.821,422,100
22 Dec 202117.4317.6117.3817.5917.591,606,700
21 Dec 202117.4517.5417.4117.4617.461,905,300
20 Dec 202117.2417.2817.0917.2517.252,575,100
17 Dec 202117.7017.7017.3917.4117.412,471,800
16 Dec 202117.9417.9917.8117.8617.862,064,400
15 Dec 202117.6317.6417.4417.5917.592,296,000
14 Dec 202117.7417.9017.6417.7617.762,196,800
13 Dec 202118.0318.0517.7717.7717.772,910,100
10 Dec 202117.8517.9617.8017.9017.902,218,700
09 Dec 202117.9217.9617.8517.9217.921,400,200
08 Dec 202118.0318.1118.0018.0318.031,543,900
07 Dec 202117.9618.1217.9318.0218.021,750,600
06 Dec 202117.7517.8517.6917.7317.732,730,000
03 Dec 202117.7517.7517.4217.5117.511,902,900
02 Dec 202117.3917.8117.3817.7317.732,574,200
01 Dec 202117.5717.6317.1817.1917.192,842,500
30 Nov 202117.2817.3317.0617.2817.283,503,900
29 Nov 202117.1417.2317.0017.1517.151,629,700
26 Nov 202117.0617.0816.8917.0617.061,317,900
24 Nov 202117.5217.7417.5217.6717.671,613,800
23 Nov 202117.4417.5917.4317.5717.572,103,300
22 Nov 202117.5117.7017.4617.4717.471,749,800
19 Nov 202117.5717.6117.4217.4917.491,662,600
18 Nov 202118.0518.0817.9317.9717.971,535,600
17 Nov 202118.1018.2918.0918.2518.251,444,900
16 Nov 202118.0818.1018.0018.0118.01804,900
15 Nov 202118.1318.1618.0018.0118.01865,300
12 Nov 202118.0018.1717.9918.1018.101,349,400
11 Nov 202118.0218.1717.9818.1418.141,842,800
10 Nov 202118.2718.3118.0818.0918.091,545,600
09 Nov 202118.3718.4218.2718.3518.352,355,200
08 Nov 202118.3018.4118.2818.2918.291,803,800
05 Nov 202118.3818.3918.2718.3518.351,862,300
04 Nov 202118.4518.4518.1318.2218.222,382,100
03 Nov 202118.6118.6718.5118.5918.592,091,900
02 Nov 202118.4618.6118.4218.5718.571,759,700
01 Nov 202118.4018.5518.3918.5218.522,259,100
29 Oct 202118.2118.3018.0918.1518.151,633,600
28 Oct 202118.0218.2017.9718.1818.181,811,700
27 Oct 202118.0418.2017.9818.0418.042,775,000
26 Oct 202117.9018.0317.8717.9617.962,995,700
25 Oct 202117.6717.8317.6117.7717.772,456,200
22 Oct 202117.5517.6717.4917.6717.671,614,700
21 Oct 202117.3417.4217.3117.4217.421,699,200
20 Oct 202117.2917.4817.2517.4317.431,741,900
19 Oct 202117.2617.3317.2317.2817.281,736,600
18 Oct 202117.2117.2817.1917.2117.211,355,700
15 Oct 202117.2517.3517.1517.2817.282,413,000
14 Oct 202117.1117.1717.0217.1517.152,479,200
13 Oct 202116.7316.7816.5416.7516.751,215,000
12 Oct 202116.7416.7716.6216.7116.711,725,200
11 Oct 202116.8716.9516.6616.6616.661,590,100
08 Oct 202116.6016.8016.5616.7116.712,163,200
07 Oct 202116.4316.5916.4316.4416.441,788,100
06 Oct 202115.9516.1315.8516.1216.122,242,400
05 Oct 202115.9916.2415.9416.1716.172,088,400
04 Oct 202116.0316.1515.9015.9615.962,259,500
01 Oct 202115.8716.0015.7415.9315.932,753,300
30 Sep 202116.0816.1115.8615.9415.942,708,000
29 Sep 202116.1016.1916.0316.1416.142,744,400
28 Sep 202116.1616.2015.9115.9615.962,490,900
27 Sep 202116.0316.1916.0316.1416.141,914,600
24 Sep 202115.8115.9215.8115.8715.871,987,500
23 Sep 202115.7515.9115.7315.7915.792,253,400
22 Sep 202115.5915.7415.5615.6115.611,788,400
21 Sep 202115.4115.4715.2615.2715.272,868,900
20 Sep 202115.5815.6015.2215.3915.394,181,200
17 Sep 202116.6716.7116.3716.3916.391,698,600
16 Sep 202116.8016.8316.6716.7416.741,770,000
15 Sep 202116.6816.7616.6416.7116.711,469,400
14 Sep 202116.8216.8516.5516.5716.571,546,300
13 Sep 202116.6816.7916.6316.7316.731,784,000
10 Sep 202116.6516.6716.5316.5416.541,365,100
09 Sep 202116.5116.6716.4916.5116.511,421,300
08 Sep 202116.6816.7616.5316.5916.591,577,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...