UBS Group AG Registered Ordinary Shares (NY: UBS )

33.69 +0.20 (+0.58%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2025 33.25 33.56 33.20 33.49 1,577,905 +0.46(+1.39%)
Feb 12, 2025 32.90 33.07 32.76 33.03 1,238,404 -0.13(-0.39%)
Feb 11, 2025 33.24 33.31 33.06 33.16 1,778,772 -0.45(-1.34%)
Feb 10, 2025 33.39 33.68 33.19 33.61 1,815,337 +0.19(+0.57%)
Feb 07, 2025 33.61 33.71 33.36 33.42 1,994,936 +0.03(+0.09%)
Feb 06, 2025 33.06 33.42 33.01 33.39 1,769,921 +0.78(+2.39%)
Feb 05, 2025 32.56 32.68 32.20 32.61 3,454,108 +0.20(+0.62%)
Feb 04, 2025 32.94 33.06 32.27 32.41 6,849,524 -2.53(-7.24%)
Feb 03, 2025 34.33 35.04 34.29 34.94 2,617,496 -0.48(-1.36%)
Jan 31, 2025 35.67 35.76 35.34 35.42 1,462,168 -0.19(-0.53%)
Jan 30, 2025 35.68 35.83 35.37 35.61 1,877,400 -0.04(-0.11%)
Jan 29, 2025 35.62 35.84 35.52 35.65 2,071,183 -0.07(-0.20%)
Jan 28, 2025 35.36 35.76 35.27 35.72 3,117,311 -0.06(-0.17%)
Jan 27, 2025 35.33 35.80 35.22 35.78 2,706,436 +0.41(+1.16%)
Jan 24, 2025 35.05 35.42 34.97 35.37 2,101,226 +0.37(+1.06%)
Jan 23, 2025 34.83 35.08 34.75 35.00 1,203,994 +0.33(+0.95%)
Jan 22, 2025 34.87 34.91 34.63 34.67 2,237,309 -0.43(-1.23%)
Jan 21, 2025 34.75 35.10 34.55 35.10 2,113,952 +1.06(+3.11%)
Jan 17, 2025 33.82 34.11 33.74 34.04 1,859,877 +0.89(+2.68%)
Jan 16, 2025 33.02 33.22 32.99 33.15 2,162,920 +0.22(+0.67%)
Jan 15, 2025 32.87 32.99 32.68 32.93 1,902,648 +0.72(+2.24%)
Jan 14, 2025 32.07 32.30 31.88 32.21 1,346,802 +0.23(+0.72%)
Jan 13, 2025 31.92 32.01 31.74 31.98 2,473,762 -0.33(-1.02%)
Jan 10, 2025 32.69 32.73 32.28 32.31 2,060,531 -0.16(-0.49%)
Jan 08, 2025 32.24 32.48 32.19 32.47 1,232,994 +0.01(+0.03%)
Jan 07, 2025 32.62 32.62 32.05 32.46 2,641,433 +0.41(+1.28%)
Jan 06, 2025 32.12 32.35 31.96 32.05 1,861,455 +0.63(+2.01%)
Jan 03, 2025 31.59 31.61 31.25 31.42 1,805,332 +1.14(+3.76%)
Jan 02, 2025 30.35 30.50 30.18 30.28 975,544 -0.04(-0.13%)
Dec 31, 2024 30.32 0 -0.28(-0.92%)
Dec 30, 2024 30.46 30.69 30.36 30.60 1,341,136 -0.09(-0.29%)
Dec 27, 2024 30.66 30.79 30.45 30.69 1,095,173 +0.05(+0.16%)
Dec 26, 2024 30.43 30.73 30.43 30.64 862,176 +0.09(+0.29%)
Dec 24, 2024 30.34 30.65 30.26 30.55 583,952 +0.26(+0.86%)
Dec 23, 2024 30.07 30.34 29.96 30.29 1,801,483 +0.51(+1.71%)
Dec 20, 2024 29.64 30.05 29.58 29.78 2,302,343 -0.06(-0.22%)
Dec 19, 2024 29.92 29.98 29.73 29.84 2,078,699 -0.18(-0.58%)
Dec 18, 2024 31.19 31.30 29.99 30.02 1,669,228 -1.38(-4.39%)
Dec 17, 2024 31.46 31.61 31.35 31.40 1,418,261 -0.42(-1.32%)
Dec 16, 2024 31.86 31.89 31.70 31.82 1,296,313 -0.04(-0.13%)
Dec 13, 2024 32.08 32.08 31.77 31.86 771,651 -0.16(-0.50%)
Dec 12, 2024 32.06 32.33 32.02 32.02 979,703 -0.16(-0.50%)
Dec 11, 2024 32.18 32.27 31.97 32.18 1,168,229 +0.49(+1.55%)
Dec 10, 2024 32.13 32.18 31.66 31.69 1,481,843 -0.90(-2.76%)
Dec 09, 2024 33.04 33.06 32.59 32.59 1,119,250 -0.20(-0.61%)
Dec 06, 2024 33.09 33.10 32.73 32.79 1,121,899 +0.05(+0.15%)
Dec 05, 2024 32.72 32.93 32.72 32.74 1,452,220 +0.30(+0.92%)
Dec 04, 2024 32.60 32.63 32.44 32.44 965,061 -0.11(-0.34%)
Dec 03, 2024 32.54 32.65 32.45 32.55 909,946 +0.27(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.