Singapore markets close in 7 hours 13 minutes

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.79+0.13 (+0.47%)
At close: 04:00PM EST
27.56 -0.23 (-0.83%)
After hours: 07:56PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202427.7127.8527.6727.7927.792,004,936
16 Feb 202427.7527.8827.6427.6627.661,801,200
15 Feb 202427.6627.9227.6627.8727.873,213,200
14 Feb 202427.4127.5127.2927.4727.472,270,700
13 Feb 202427.2527.2726.8927.0527.053,737,600
12 Feb 202427.8328.1327.8327.9227.922,169,700
09 Feb 202427.7127.9027.5827.9027.902,593,800
08 Feb 202427.9928.0827.5727.7927.793,370,000
07 Feb 202427.8227.9327.3327.7627.766,342,600
06 Feb 202428.3728.4528.0128.1528.156,384,900
05 Feb 202429.5429.8829.3029.7929.792,567,900
02 Feb 202429.4729.9129.4729.8429.841,995,800
01 Feb 202429.4529.5829.0629.5129.513,032,800
31 Jan 202430.3330.4929.9029.9129.912,031,600
30 Jan 202430.0730.2629.9030.2330.232,373,700
29 Jan 202429.7329.9729.6329.9729.972,555,900
26 Jan 202429.8629.9229.7429.8729.872,364,300
25 Jan 202429.7729.7729.5329.6929.692,402,700
24 Jan 202429.5629.6729.4429.5029.502,800,500
23 Jan 202428.9829.0428.7628.9328.932,707,300
22 Jan 202429.1929.2729.0729.1129.112,383,600
19 Jan 202428.8529.0328.5229.0229.023,659,900
18 Jan 202429.4129.4729.1529.3629.362,312,100
17 Jan 202428.8929.2328.8629.1429.142,131,200
16 Jan 202429.3029.5329.1829.4729.471,744,200
12 Jan 202429.8129.9229.5929.8029.801,913,700
11 Jan 202429.8629.9229.1529.4929.493,264,200
10 Jan 202430.0230.0329.8029.9229.922,910,000
09 Jan 202429.9730.0729.7129.7229.722,571,800
08 Jan 202430.1730.3530.0730.3530.353,188,900
05 Jan 202429.8430.2029.8029.9229.923,282,000
04 Jan 202429.5129.9429.4929.5729.573,917,800
03 Jan 202429.4929.5429.0729.3029.306,129,300
02 Jan 202430.6030.6230.3830.4030.403,973,900
29 Dec 202330.9831.2730.8030.9030.905,932,500
28 Dec 202331.0931.2430.7930.9130.915,504,900
27 Dec 202330.9431.4030.9231.1931.194,925,300
26 Dec 202330.7931.1530.7931.0431.044,223,600
22 Dec 202330.7631.1330.7330.8930.894,259,000
21 Dec 202330.7430.8330.4530.6730.674,531,200
20 Dec 202330.5030.8530.2830.3330.337,621,100
19 Dec 202330.1430.9330.0030.7130.7112,476,100
18 Dec 202329.3529.3729.1029.2029.203,511,600
15 Dec 202329.5829.7429.2229.2829.286,873,800
14 Dec 202329.7530.2029.6429.7529.755,712,900
13 Dec 202328.6929.0728.4428.9628.962,389,300
12 Dec 202328.4628.5928.4228.5528.552,755,100
11 Dec 202328.4828.5828.3928.4828.482,073,200
08 Dec 202328.3028.5428.2028.5128.512,540,400
07 Dec 202327.9128.1827.8928.1728.171,764,900
06 Dec 202328.5228.5727.7927.8327.833,598,500
05 Dec 202327.7827.8527.4627.7227.723,299,000
04 Dec 202328.1228.5028.1228.4228.422,597,200
01 Dec 202328.3328.7428.2828.6828.683,289,600
30 Nov 202328.0828.4527.9028.2528.256,111,200
29 Nov 202326.8827.5026.8527.3527.353,678,700
28 Nov 202326.3126.4426.2426.3026.302,041,300
27 Nov 202326.1526.2326.0526.1826.181,315,400
24 Nov 202326.4226.4926.3226.3326.331,307,700
22 Nov 202326.0926.1425.9826.0926.091,574,100
21 Nov 202326.0926.1725.9425.9425.941,532,500
20 Nov 202326.1826.3426.1426.2126.211,768,200
17 Nov 202325.8926.2525.8626.1926.192,803,600
16 Nov 202325.3525.4525.2625.4425.442,111,300
15 Nov 202325.3325.5725.2425.4625.463,994,000
14 Nov 202324.4024.9624.3824.8924.893,016,600
13 Nov 202324.1224.3024.0724.1124.111,968,200
10 Nov 202324.4424.5524.2324.5424.541,334,700
09 Nov 202324.7824.8924.5024.5124.512,270,800
08 Nov 202324.7625.0224.7524.7824.782,634,700
07 Nov 202324.9825.2824.6524.9224.923,768,200
06 Nov 202324.4724.5024.2924.3524.352,417,300
03 Nov 202324.2824.5724.2824.4724.473,344,100
02 Nov 202324.1324.3324.0924.3024.303,221,200
01 Nov 202323.7824.1123.7424.0324.033,127,300
31 Oct 202323.3523.4823.2323.4623.463,011,800
30 Oct 202323.5523.7423.5223.7123.711,913,700
27 Oct 202323.6623.6923.2823.3623.362,178,200
26 Oct 202323.7123.8523.5523.6023.602,632,800
25 Oct 202323.8624.0023.6723.7923.791,870,200
24 Oct 202323.6223.8423.5623.8323.832,630,100
23 Oct 202323.6323.9123.5623.6423.642,003,500
20 Oct 202323.8723.9723.6023.7223.722,992,500
19 Oct 202324.1624.4024.0124.0524.053,293,400
18 Oct 202324.7624.7924.3224.3924.393,946,000
17 Oct 202324.7225.2124.7225.0725.072,900,600
16 Oct 202324.7625.0024.7124.9224.922,462,300
13 Oct 202324.4824.6024.2224.3124.313,270,300
12 Oct 202325.0125.0324.6324.7924.792,666,200
11 Oct 202325.1325.3025.0525.2325.232,906,400
10 Oct 202324.7224.8724.6724.7124.712,611,300
09 Oct 202324.3724.6324.2724.6224.622,761,600
06 Oct 202324.2824.6824.1124.5924.594,454,500
05 Oct 202323.8724.1223.8724.0824.082,427,100
04 Oct 202324.0024.0223.7523.9523.952,689,100
03 Oct 202323.9824.0623.7223.8523.854,418,900
02 Oct 202324.5924.6824.2724.3624.363,140,700
29 Sept 202324.9224.9424.5824.6524.652,676,700
28 Sept 202324.4424.8424.3824.7024.702,828,100
27 Sept 202324.2324.3624.0324.3424.346,756,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...