Mail

UBS - UBS Group AG

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	19.88	20.04	19.82	19.97	19.97	2,359,900
01 Jun 2023	19.29	19.63	19.24	19.52	19.52	2,428,700
31 May 2023	19.06	19.08	18.76	18.91	18.91	3,336,800
30 May 2023	19.75	19.82	19.40	19.47	19.47	2,273,700
26 May 2023	19.58	19.91	19.57	19.85	19.85	1,348,700
25 May 2023	19.66	19.72	19.43	19.60	19.60	2,029,600
24 May 2023	19.84	19.85	19.60	19.67	19.67	2,459,000
23 May 2023	20.04	20.18	19.87	19.87	19.87	2,031,700
22 May 2023	20.14	20.21	20.05	20.19	20.19	2,112,700
19 May 2023	20.13	20.17	19.95	20.09	20.09	4,261,100
18 May 2023	19.61	19.71	19.51	19.68	19.68	2,101,300
17 May 2023	19.14	19.56	19.13	19.54	19.54	1,897,300
16 May 2023	19.23	19.29	19.05	19.10	19.10	1,666,800
15 May 2023	19.18	19.41	19.15	19.38	19.38	1,920,200
12 May 2023	19.35	19.36	19.07	19.16	19.16	1,717,600
11 May 2023	19.05	19.25	18.99	19.19	19.19	1,927,500
10 May 2023	19.64	19.68	19.23	19.39	19.39	2,288,600
09 May 2023	19.39	19.69	19.36	19.60	19.60	2,357,600
08 May 2023	19.58	19.70	19.58	19.66	19.66	2,300,600
05 May 2023	19.32	19.76	19.29	19.72	19.72	5,540,900
04 May 2023	19.07	19.14	18.71	18.96	18.96	5,909,300
03 May 2023	19.53	19.72	19.34	19.35	19.35	3,753,600
02 May 2023	20.17	20.17	19.75	19.91	19.91	4,026,400
01 May 2023	20.28	20.41	20.02	20.04	20.04	2,582,100
28 Apr 2023	20.13	20.34	20.08	20.25	20.25	2,688,800
27 Apr 2023	20.06	20.33	19.98	20.31	20.31	3,792,200
26 Apr 2023	20.25	20.31	19.91	19.96	19.96	4,404,900
25 Apr 2023	20.43	20.48	19.59	19.60	19.60	4,753,100
24 Apr 2023	20.62	20.73	20.39	20.56	20.56	3,642,400
21 Apr 2023	20.22	20.35	20.14	20.29	20.29	3,207,000
20 Apr 2023	20.39	20.57	20.18	20.36	20.36	5,789,000
19 Apr 2023	20.69	20.86	20.65	20.82	20.82	5,773,500
18 Apr 2023	21.08	21.17	20.94	21.01	21.01	6,270,600
17 Apr 2023	20.80	21.14	20.64	21.08	21.08	6,431,800
14 Apr 2023	21.97	22.15	21.75	21.91	21.91	4,674,400
13 Apr 2023	21.41	21.63	21.34	21.63	21.63	4,694,500
12 Apr 2023	21.28	21.44	21.09	21.27	21.27	7,059,800
12 Apr 2023	0.55 Dividend
11 Apr 2023	21.19	21.58	21.01	21.50	20.95	7,116,100
10 Apr 2023	20.43	20.75	20.34	20.70	20.17	2,134,800
06 Apr 2023	20.85	20.98	20.71	20.76	20.23	3,651,600
05 Apr 2023	20.97	21.00	20.62	20.79	20.26	3,355,600
04 Apr 2023	20.89	21.03	20.74	21.00	20.46	4,973,000
03 Apr 2023	20.63	20.98	20.62	20.70	20.17	6,845,900
31 Mar 2023	20.90	21.34	20.80	21.34	20.79	6,855,600
30 Mar 2023	20.76	20.91	20.39	20.51	19.99	6,084,800
29 Mar 2023	20.20	20.26	19.94	20.10	19.59	4,545,400
28 Mar 2023	19.21	19.43	19.15	19.27	18.78	4,932,900
27 Mar 2023	19.11	19.51	18.99	19.40	18.90	7,225,700
24 Mar 2023	18.63	19.13	18.27	18.99	18.50	9,745,000
23 Mar 2023	19.85	19.95	18.96	19.17	18.68	11,781,000
22 Mar 2023	20.44	20.73	20.12	20.40	19.88	14,634,400
21 Mar 2023	20.12	21.27	19.97	21.05	20.51	18,615,300
20 Mar 2023	19.07	19.76	18.61	18.80	18.32	40,634,500
17 Mar 2023	18.40	18.54	18.13	18.20	17.73	6,349,500
16 Mar 2023	18.37	19.26	18.22	19.26	18.77	8,110,300
15 Mar 2023	18.15	18.73	17.99	18.73	18.25	13,524,200
14 Mar 2023	19.97	20.13	19.75	19.99	19.48	5,447,800
13 Mar 2023	19.49	19.68	19.28	19.36	18.86	6,403,400
10 Mar 2023	20.92	20.95	20.16	20.34	19.82	6,549,300
09 Mar 2023	21.37	21.53	20.87	20.93	20.39	4,715,000
08 Mar 2023	21.49	21.57	21.30	21.39	20.84	4,103,900
07 Mar 2023	22.00	22.04	21.47	21.56	21.01	3,464,300
06 Mar 2023	22.20	22.30	22.12	22.16	21.59	1,719,000
03 Mar 2023	21.75	22.16	21.66	22.12	21.55	4,655,200
02 Mar 2023	21.28	21.47	21.23	21.46	20.91	2,898,300
01 Mar 2023	21.71	21.80	21.56	21.61	21.06	1,757,900
28 Feb 2023	21.92	21.95	21.76	21.78	21.22	1,533,900
27 Feb 2023	21.77	21.85	21.65	21.73	21.17	1,069,500
24 Feb 2023	21.32	21.44	21.28	21.41	20.86	1,063,300
23 Feb 2023	21.60	21.70	21.47	21.63	21.08	952,500
22 Feb 2023	21.53	21.61	21.39	21.46	20.91	1,014,200
21 Feb 2023	21.70	21.88	21.66	21.71	21.15	1,058,800
17 Feb 2023	21.80	21.97	21.76	21.94	21.38	1,007,800
16 Feb 2023	21.84	22.16	21.84	21.93	21.37	1,815,200
15 Feb 2023	21.83	22.07	21.80	22.07	21.51	1,295,300
14 Feb 2023	21.87	22.22	21.85	22.10	21.53	2,110,000
13 Feb 2023	21.63	21.88	21.61	21.87	21.31	1,435,600
10 Feb 2023	21.58	21.62	21.47	21.58	21.03	1,392,800
09 Feb 2023	22.00	22.01	21.61	21.68	21.13	1,619,100
08 Feb 2023	21.66	21.75	21.58	21.63	21.08	1,366,500
07 Feb 2023	21.41	21.74	21.36	21.69	21.14	1,572,300
06 Feb 2023	21.35	21.44	21.21	21.41	20.86	1,942,800
03 Feb 2023	21.50	21.84	21.49	21.70	21.14	2,021,400
02 Feb 2023	21.80	21.85	21.55	21.69	21.14	2,721,800
01 Feb 2023	21.29	21.80	21.24	21.70	21.14	3,057,000
31 Jan 2023	21.05	21.46	20.99	21.46	20.91	3,042,600
30 Jan 2023	21.35	21.50	21.28	21.28	20.74	1,790,600
27 Jan 2023	21.36	21.52	21.32	21.44	20.89	1,704,300
26 Jan 2023	21.53	21.68	21.36	21.68	21.13	1,517,300
25 Jan 2023	21.03	21.38	21.03	21.36	20.81	2,348,000
24 Jan 2023	21.08	21.33	21.04	21.23	20.69	1,540,900
23 Jan 2023	21.04	21.27	21.00	21.25	20.71	2,108,400
20 Jan 2023	20.97	21.19	20.91	21.17	20.63	3,232,600
19 Jan 2023	21.07	21.14	20.83	21.02	20.48	3,337,800
18 Jan 2023	21.70	21.71	21.29	21.30	20.76	3,053,300
17 Jan 2023	21.16	21.27	21.10	21.21	20.67	2,427,400
13 Jan 2023	20.35	20.79	20.32	20.78	20.25	1,489,700
12 Jan 2023	20.56	20.69	20.46	20.65	20.12	1,840,200
11 Jan 2023	20.30	20.44	20.27	20.42	19.90	1,649,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...