Singapore markets closed

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.28+0.18 (+0.59%)
As of 10:13AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202430.0730.2830.0530.2830.28180,331
20 May 202430.2230.3630.1030.1030.101,275,100
17 May 202430.2930.3930.2130.3430.341,084,000
16 May 202430.3130.3930.0130.0230.021,803,200
15 May 202430.5230.6630.5030.6630.662,060,400
14 May 202429.9230.1929.8930.1630.162,188,300
13 May 202429.9530.0029.6729.6829.681,873,200
10 May 202429.5429.8529.5229.7029.702,608,000
09 May 202428.8828.9828.7528.9728.972,408,200
08 May 202428.9529.1028.8328.8328.833,135,300
07 May 202430.0930.0929.2829.5429.545,554,800
06 May 202427.4127.6027.3527.6027.602,687,000
03 May 202427.1327.2426.9827.1727.172,124,000
02 May 202426.7126.8726.4826.8226.823,959,500
01 May 202426.2926.5726.0026.1926.191,788,900
30 Apr 202427.2427.3026.8026.8526.852,869,800
30 Apr 20240.7 Dividend
29 Apr 202427.5827.5927.2927.3926.692,501,100
26 Apr 202427.2527.4927.1627.3826.681,800,500
25 Apr 202427.3027.5327.1027.4926.792,514,800
24 Apr 202427.6527.8027.2427.3626.663,249,000
23 Apr 202428.1928.4428.1528.3927.663,168,500
22 Apr 202427.8328.0827.6927.9727.263,376,700
19 Apr 202428.1228.3028.0028.0627.341,949,000
18 Apr 202428.0028.3627.9628.1227.402,292,100
17 Apr 202428.3228.3827.9128.1127.392,356,600
16 Apr 202428.1928.2127.8727.9927.272,418,800
15 Apr 202429.0929.1528.3628.4227.692,021,600
12 Apr 202429.1429.1828.6828.7328.002,178,500
11 Apr 202429.1429.2428.7329.1228.383,602,300
10 Apr 202429.8329.9029.3829.4528.703,518,500
09 Apr 202431.2431.3130.6530.8030.012,339,800
08 Apr 202431.2531.3331.0431.1530.352,949,500
05 Apr 202430.9031.4230.8931.2730.472,397,600
04 Apr 202431.4231.6931.0031.0530.262,494,500
03 Apr 202430.5731.1730.5431.1330.332,160,300
02 Apr 202430.4530.6430.3530.5029.722,189,800
01 Apr 202430.7930.8230.4130.4829.701,691,300
28 Mar 202430.4930.8130.4930.7229.932,956,600
27 Mar 202431.2431.4031.1531.4030.603,203,700
26 Mar 202431.4231.4731.1431.1530.351,553,800
25 Mar 202431.2531.5931.2231.5030.692,798,900
22 Mar 202431.2531.2931.0531.2430.442,210,200
21 Mar 202431.2131.3331.0431.2530.454,223,800
20 Mar 202430.7031.2530.6131.2230.423,248,100
19 Mar 202431.4431.5031.1431.1530.353,234,300
18 Mar 202431.6831.7131.5231.5530.742,039,100
15 Mar 202431.6632.1331.5731.9331.113,576,900
14 Mar 202431.5931.6731.2331.3130.513,061,300
13 Mar 202431.5931.8931.5831.7330.922,207,900
12 Mar 202431.2731.6631.1431.6530.843,218,700
11 Mar 202430.7531.0530.6331.0430.253,349,700
08 Mar 202430.9131.1930.6930.8530.065,569,800
07 Mar 202429.7029.8829.5929.8129.054,522,700
06 Mar 202429.4529.4529.0129.1428.405,675,600
05 Mar 202428.7429.0428.7228.8228.082,468,600
04 Mar 202428.6528.9428.6528.7027.972,640,200
01 Mar 202428.7929.0028.5728.9528.212,373,800
29 Feb 202428.8628.9528.3828.4527.725,955,700
28 Feb 202428.5528.6628.5028.5027.771,272,100
27 Feb 202428.5028.6928.4428.5727.841,953,600
26 Feb 202428.4328.5528.2028.3527.631,707,600
23 Feb 202428.1428.1827.9928.0527.331,818,800
22 Feb 202427.9828.1727.9028.0627.343,390,600
21 Feb 202427.6827.9027.6127.8227.111,643,000
20 Feb 202427.7127.8527.6727.7927.082,005,000
16 Feb 202427.7527.8827.6427.6626.951,801,200
15 Feb 202427.6627.9227.6627.8727.163,213,200
14 Feb 202427.4127.5127.2927.4726.772,270,700
13 Feb 202427.2527.2726.8927.0526.363,737,600
12 Feb 202427.8328.1327.8327.9227.212,169,700
09 Feb 202427.7127.9027.5827.9027.192,593,800
08 Feb 202427.9928.0827.5727.7927.083,370,000
07 Feb 202427.8227.9327.3327.7627.056,342,600
06 Feb 202428.3728.4528.0128.1527.436,384,900
05 Feb 202429.5429.8829.3029.7929.032,567,900
02 Feb 202429.4729.9129.4729.8429.081,995,800
01 Feb 202429.4529.5829.0629.5128.763,032,800
31 Jan 202430.3330.4929.9029.9129.152,031,600
30 Jan 202430.0730.2629.9030.2329.462,373,700
29 Jan 202429.7329.9729.6329.9729.202,555,900
26 Jan 202429.8629.9229.7429.8729.112,364,300
25 Jan 202429.7729.7729.5329.6928.932,402,700
24 Jan 202429.5629.6729.4429.5028.752,800,500
23 Jan 202428.9829.0428.7628.9328.192,707,300
22 Jan 202429.1929.2729.0729.1128.372,383,600
19 Jan 202428.8529.0328.5229.0228.283,659,900
18 Jan 202429.4129.4729.1529.3628.612,312,100
17 Jan 202428.8929.2328.8629.1428.402,131,200
16 Jan 202429.3029.5329.1829.4728.721,744,200
12 Jan 202429.8129.9229.5929.8029.041,913,700
11 Jan 202429.8629.9229.1529.4928.743,264,200
10 Jan 202430.0230.0329.8029.9229.162,910,000
09 Jan 202429.9730.0729.7129.7228.962,571,800
08 Jan 202430.1730.3530.0730.3529.573,188,900
05 Jan 202429.8430.2029.8029.9229.163,282,000
04 Jan 202429.5129.9429.4929.5728.813,917,800
03 Jan 202429.4929.5429.0729.3028.556,129,300
02 Jan 202430.6030.6230.3830.4029.623,973,900
29 Dec 202330.9831.2730.8030.9030.115,932,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...