Swiss - Delayed Quote CHF

UBS Group AG (UBSG.SW)

Compare
27.82 +0.56 (+2.05%)
At close: October 14 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 27.42 27.89 27.42 27.82 27.82 5,294,143
Oct 11, 2024 27.04 27.36 27.00 27.26 27.26 3,970,758
Oct 10, 2024 27.08 27.28 26.95 27.02 27.02 3,636,515
Oct 9, 2024 26.64 27.07 26.48 27.07 27.07 3,108,965
Oct 8, 2024 26.57 26.78 26.18 26.69 26.69 5,499,221
Oct 7, 2024 26.56 26.94 26.53 26.94 26.94 5,603,103
Oct 4, 2024 26.08 26.57 26.08 26.41 26.41 4,049,923
Oct 3, 2024 26.34 26.41 25.96 26.19 26.19 2,960,423
Oct 2, 2024 26.14 26.60 26.04 26.31 26.31 8,058,231
Oct 1, 2024 26.10 26.48 25.51 25.95 25.95 5,645,443
Sep 30, 2024 26.04 26.19 25.90 26.06 26.06 5,118,384
Sep 27, 2024 26.22 26.38 26.09 26.25 26.25 4,194,629
Sep 26, 2024 25.88 26.39 25.66 26.20 26.20 6,744,698
Sep 25, 2024 25.72 25.91 25.55 25.60 25.60 3,664,856
Sep 24, 2024 26.00 26.54 25.62 25.83 25.83 7,772,970
Sep 23, 2024 25.50 25.76 25.25 25.59 25.59 4,365,989
Sep 20, 2024 25.46 25.77 25.24 25.46 25.46 15,986,889
Sep 19, 2024 25.51 25.78 25.41 25.65 25.65 5,021,260
Sep 18, 2024 25.28 25.31 25.12 25.28 25.28 3,542,986
Sep 17, 2024 25.22 25.56 25.19 25.34 25.34 3,900,217
Sep 16, 2024 24.98 25.18 24.93 25.07 25.07 3,003,680
Sep 13, 2024 24.68 25.17 24.68 25.06 25.06 4,261,914
Sep 12, 2024 24.77 25.09 24.47 24.68 24.68 5,038,934
Sep 11, 2024 24.31 24.60 24.11 24.34 24.34 5,312,694
Sep 10, 2024 24.43 24.76 24.07 24.19 24.19 3,970,185
Sep 9, 2024 24.21 24.65 24.21 24.53 24.53 5,319,415
Sep 6, 2024 24.74 24.88 24.24 24.28 24.28 8,098,950
Sep 5, 2024 24.88 25.23 24.77 24.86 24.86 3,809,815
Sep 4, 2024 24.88 25.24 24.52 25.08 25.08 6,804,740
Sep 3, 2024 25.78 26.01 25.25 25.52 25.52 6,558,741
Sep 2, 2024 25.98 26.01 25.67 25.90 25.90 4,274,453
Aug 30, 2024 26.08 26.25 25.93 25.97 25.97 5,703,082
Aug 29, 2024 26.17 26.34 26.04 26.07 26.07 4,738,906
Aug 28, 2024 26.54 26.54 26.20 26.25 26.25 2,916,198
Aug 27, 2024 26.45 26.58 26.21 26.44 26.44 2,779,195
Aug 26, 2024 26.27 26.50 26.26 26.40 26.40 2,463,104
Aug 23, 2024 26.25 26.45 26.19 26.43 26.43 3,576,031
Aug 22, 2024 26.08 26.32 26.00 26.19 26.19 2,510,784
Aug 21, 2024 26.03 26.18 25.96 26.04 26.04 4,397,625
Aug 20, 2024 26.25 26.43 26.11 26.17 26.17 3,545,174
Aug 19, 2024 26.17 26.31 26.07 26.21 26.21 3,406,717
Aug 16, 2024 26.40 26.63 26.15 26.35 26.35 4,342,583
Aug 15, 2024 26.74 26.74 25.95 26.18 26.18 6,326,431
Aug 14, 2024 25.80 26.77 25.27 26.45 26.45 8,828,847
Aug 13, 2024 25.10 25.20 24.80 25.12 25.12 5,391,261
Aug 12, 2024 24.98 25.10 24.82 24.85 24.85 3,092,641
Aug 9, 2024 24.89 25.02 24.61 24.74 24.74 2,838,836
Aug 8, 2024 24.40 24.72 24.12 24.65 24.65 4,947,301
Aug 7, 2024 24.15 24.84 24.12 24.72 24.72 6,219,052
Aug 6, 2024 24.09 24.18 23.44 23.82 23.82 7,655,376
Aug 5, 2024 22.98 23.88 22.53 23.82 23.82 16,849,696
Aug 2, 2024 25.46 25.68 24.12 24.13 24.13 15,733,066
Jul 31, 2024 26.62 26.78 26.51 26.66 26.66 4,811,156
Jul 30, 2024 26.53 26.77 26.49 26.70 26.70 3,712,012
Jul 29, 2024 27.15 27.35 26.66 26.70 26.70 3,763,929
Jul 26, 2024 26.57 27.02 26.45 26.91 26.91 3,476,822
Jul 25, 2024 26.30 26.60 25.96 26.55 26.55 5,350,531
Jul 24, 2024 27.10 27.23 26.83 26.85 26.85 4,416,935
Jul 23, 2024 27.38 27.44 26.92 27.41 27.41 4,406,512
Jul 22, 2024 27.12 27.46 27.07 27.32 27.32 2,951,533
Jul 19, 2024 27.02 27.28 26.90 27.08 27.08 7,348,837
Jul 18, 2024 27.66 27.66 27.18 27.36 27.36 4,203,133
Jul 17, 2024 27.82 28.11 27.48 27.60 27.60 4,566,323
Jul 16, 2024 27.76 27.92 27.69 27.91 27.91 3,302,296
Jul 15, 2024 27.92 28.18 27.80 27.91 27.91 2,842,574
Jul 12, 2024 27.87 28.08 27.74 28.01 28.01 3,267,276
Jul 11, 2024 27.66 27.86 27.53 27.74 27.74 3,512,901
Jul 10, 2024 27.29 27.55 27.15 27.55 27.55 3,016,378
Jul 9, 2024 27.10 27.22 26.83 27.11 27.11 5,009,795
Jul 8, 2024 26.95 27.49 26.84 27.31 27.31 3,082,551
Jul 5, 2024 27.47 27.48 27.06 27.22 27.22 2,750,658
Jul 4, 2024 27.33 27.56 27.32 27.32 27.32 2,979,154
Jul 3, 2024 27.16 27.39 26.96 27.30 27.30 3,464,353
Jul 2, 2024 26.93 26.98 26.55 26.98 26.98 4,143,583
Jul 1, 2024 27.00 27.29 26.84 26.98 26.98 4,090,434
Jun 28, 2024 26.62 26.79 26.35 26.45 26.45 5,075,563
Jun 27, 2024 26.26 26.49 26.12 26.37 26.37 3,751,670
Jun 26, 2024 26.78 26.83 26.13 26.29 26.29 6,059,542
Jun 25, 2024 27.34 27.38 26.39 26.51 26.51 7,581,949
Jun 24, 2024 27.10 27.50 26.95 27.38 27.38 4,100,392
Jun 21, 2024 27.76 27.84 27.03 27.03 27.03 19,679,625
Jun 20, 2024 27.33 27.92 27.32 27.92 27.92 5,090,807
Jun 19, 2024 27.64 27.71 27.49 27.61 27.61 3,618,271
Jun 18, 2024 27.75 27.94 27.41 27.60 27.60 5,314,306
Jun 17, 2024 27.11 27.52 27.07 27.50 27.50 4,024,437
Jun 14, 2024 27.20 27.36 26.53 26.92 26.92 5,876,982
Jun 13, 2024 27.83 27.90 27.18 27.21 27.21 5,613,840
Jun 12, 2024 27.81 28.06 27.65 27.90 27.90 4,254,300
Jun 11, 2024 28.09 28.18 27.58 27.77 27.77 4,045,205
Jun 10, 2024 28.19 28.22 27.83 28.03 28.03 4,494,707
Jun 7, 2024 28.30 28.63 28.18 28.42 28.42 5,506,495
Jun 6, 2024 28.25 28.46 28.04 28.38 28.38 5,206,397
Jun 5, 2024 27.88 27.99 27.78 27.95 27.95 3,671,336
Jun 4, 2024 28.26 28.39 27.71 27.82 27.82 6,849,615
Jun 3, 2024 28.60 28.78 28.45 28.46 28.46 7,356,104
May 31, 2024 28.17 28.53 28.06 28.49 28.49 15,443,159
May 30, 2024 27.90 28.17 27.80 28.11 28.11 5,253,387
May 29, 2024 28.17 28.19 27.79 27.91 27.91 4,724,364
May 28, 2024 28.35 28.56 28.13 28.31 28.31 5,607,187
May 27, 2024 28.16 28.43 28.11 28.43 28.43 4,521,457
May 24, 2024 27.66 28.24 27.54 28.16 28.16 5,412,048
May 23, 2024 27.67 28.05 27.63 27.94 27.94 6,674,486
May 22, 2024 27.76 27.89 27.51 27.61 27.61 5,217,741
May 21, 2024 27.30 27.70 27.20 27.70 27.70 6,924,359
May 17, 2024 27.42 27.58 27.18 27.54 27.54 6,049,281
May 16, 2024 27.70 27.83 27.32 27.42 27.42 6,005,278
May 15, 2024 27.42 27.79 27.39 27.67 27.67 5,595,036
May 14, 2024 26.97 27.33 26.91 27.33 27.33 6,066,889
May 13, 2024 26.95 27.33 26.95 27.12 27.12 6,567,082
May 10, 2024 26.21 26.95 26.12 26.95 26.95 9,087,750
May 8, 2024 26.31 26.79 26.24 26.33 26.33 10,645,292
May 7, 2024 26.33 27.42 26.09 26.79 26.79 17,757,103
May 6, 2024 24.77 24.96 24.59 24.90 24.90 5,297,880
May 3, 2024 24.49 24.61 24.38 24.59 24.59 5,388,423
May 2, 2024 24.20 24.44 24.19 24.29 24.29 7,990,441
Apr 30, 2024 0.70 Dividend
Apr 30, 2024 24.52 24.70 24.26 24.27 24.27 6,587,029
Apr 29, 2024 25.30 25.44 25.00 25.10 24.40 4,207,023
Apr 26, 2024 25.30 25.33 24.77 25.06 24.36 5,917,152
Apr 25, 2024 25.36 25.40 24.81 24.96 24.26 8,690,371
Apr 24, 2024 25.70 25.83 24.99 25.02 24.32 11,837,477
Apr 23, 2024 25.60 25.87 25.47 25.77 25.05 4,979,234
Apr 22, 2024 25.21 25.53 25.12 25.39 24.68 7,262,131
Apr 19, 2024 25.31 25.70 25.26 25.70 24.98 6,426,690
Apr 18, 2024 25.89 25.90 25.38 25.81 25.09 4,338,174
Apr 17, 2024 25.46 25.84 25.46 25.65 24.93 5,077,529
Apr 16, 2024 25.57 25.81 25.19 25.53 24.82 7,569,420
Apr 15, 2024 26.49 26.70 26.22 26.25 25.52 4,518,736
Apr 12, 2024 26.73 26.90 26.25 26.35 25.62 6,439,685
Apr 11, 2024 26.91 27.03 26.18 26.39 25.65 9,099,088
Apr 10, 2024 27.99 28.05 26.74 27.07 26.32 8,801,535
Apr 9, 2024 28.10 28.22 27.82 27.83 27.05 3,706,588
Apr 8, 2024 28.14 28.35 28.00 28.19 27.40 4,607,140
Apr 5, 2024 27.93 28.17 27.81 28.17 27.38 5,565,362
Apr 4, 2024 28.23 28.56 28.18 28.56 27.76 4,916,333
Apr 3, 2024 27.75 28.12 27.51 28.03 27.25 5,686,312
Apr 2, 2024 28.00 28.14 27.51 27.73 26.96 5,441,447
Mar 28, 2024 28.25 28.36 27.14 27.74 26.97 8,291,360
Mar 27, 2024 28.10 28.41 28.03 28.25 27.46 4,454,903
Mar 26, 2024 28.48 28.62 28.14 28.25 27.46 6,110,700
Mar 25, 2024 27.85 28.35 27.85 28.35 27.56 6,519,727
Mar 22, 2024 28.00 28.25 27.88 27.97 27.19 4,640,125
Mar 21, 2024 27.63 28.09 27.61 28.04 27.26 6,806,760
Mar 20, 2024 27.54 27.71 27.27 27.43 26.67 5,996,991
Mar 19, 2024 27.97 27.99 27.66 27.69 26.92 6,173,645
Mar 18, 2024 28.12 28.20 27.82 28.06 27.28 5,549,257
Mar 15, 2024 27.91 28.24 27.88 28.18 27.39 28,855,521
Mar 14, 2024 27.90 28.06 27.61 27.81 27.03 6,053,379
Mar 13, 2024 27.86 27.98 27.68 27.83 27.05 7,115,633
Mar 12, 2024 27.17 27.81 27.09 27.70 26.93 7,465,944
Mar 11, 2024 26.80 27.20 26.77 27.11 26.35 9,287,639
Mar 8, 2024 26.55 27.61 26.55 27.24 26.48 15,516,635
Mar 7, 2024 25.69 26.23 25.66 26.16 25.43 9,072,806
Mar 6, 2024 25.47 26.03 25.45 25.85 25.13 7,062,100
Mar 5, 2024 25.40 25.66 25.18 25.62 24.91 5,505,712
Mar 4, 2024 25.37 25.56 25.29 25.50 24.79 5,944,349
Mar 1, 2024 25.20 25.69 25.16 25.50 24.79 6,358,371
Feb 29, 2024 25.00 25.44 24.98 25.21 24.51 9,498,884
Feb 28, 2024 25.01 25.22 24.97 25.17 24.47 3,924,434
Feb 27, 2024 25.00 25.21 24.91 25.14 24.44 4,198,041
Feb 26, 2024 24.66 25.14 24.65 24.99 24.29 5,195,353
Feb 23, 2024 24.69 24.79 24.54 24.72 24.03 5,759,615
Feb 22, 2024 24.60 24.92 24.51 24.63 23.94 6,366,466
Feb 21, 2024 24.45 24.61 24.31 24.50 23.82 4,192,914
Feb 20, 2024 24.52 24.52 24.27 24.40 23.72 4,894,039
Feb 19, 2024 24.38 24.56 24.35 24.50 23.82 3,200,710
Feb 16, 2024 24.47 24.74 24.44 24.48 23.80 5,138,728
Feb 15, 2024 24.34 24.53 24.31 24.42 23.74 4,850,537
Feb 14, 2024 23.96 24.42 23.94 24.25 23.57 4,269,304
Feb 13, 2024 24.50 24.52 23.95 24.12 23.45 7,023,353
Feb 12, 2024 24.36 24.63 24.31 24.50 23.82 4,257,385
Feb 9, 2024 24.25 24.44 24.07 24.28 23.60 5,216,276
Feb 8, 2024 24.26 24.56 24.02 24.14 23.47 9,125,755
Feb 7, 2024 24.61 24.83 23.84 23.90 23.23 15,946,894
Feb 6, 2024 25.60 25.63 24.44 24.56 23.88 18,029,176
Feb 5, 2024 25.80 25.98 25.51 25.70 24.98 5,466,687
Feb 2, 2024 25.41 25.88 25.28 25.78 25.06 6,344,660
Feb 1, 2024 25.72 25.79 24.97 25.12 24.42 8,723,481
Jan 31, 2024 26.10 26.29 25.96 25.99 25.27 7,077,971
Jan 30, 2024 25.90 26.09 25.72 26.00 25.27 5,213,794
Jan 29, 2024 25.75 25.91 25.66 25.67 24.95 3,707,892
Jan 26, 2024 25.45 26.01 25.44 25.80 25.08 4,248,376
Jan 25, 2024 25.50 25.85 25.38 25.71 24.99 3,538,308
Jan 24, 2024 25.40 25.57 25.29 25.57 24.86 4,433,009
Jan 23, 2024 25.38 25.44 25.06 25.12 24.42 3,975,698
Jan 22, 2024 25.40 25.47 25.20 25.36 24.65 4,268,688
Jan 19, 2024 25.23 25.38 24.80 24.98 24.28 9,107,726
Jan 18, 2024 25.33 25.56 25.19 25.48 24.77 4,919,605
Jan 17, 2024 25.08 25.29 24.92 25.29 24.58 5,816,115
Jan 16, 2024 25.04 25.38 24.97 25.35 24.64 5,458,088
Jan 15, 2024 25.16 25.31 25.12 25.30 24.59 2,569,007
Jan 12, 2024 25.15 25.42 24.92 25.31 24.60 4,195,902
Jan 11, 2024 25.62 25.78 24.97 25.02 24.32 5,522,499
Jan 10, 2024 25.54 25.80 25.34 25.46 24.75 5,991,268
Jan 9, 2024 25.62 25.67 25.39 25.39 24.68 4,544,425
Jan 8, 2024 25.35 25.70 25.26 25.60 24.89 4,488,646
Jan 5, 2024 25.13 25.56 25.05 25.51 24.80 4,443,266
Jan 4, 2024 24.99 25.42 24.95 25.38 24.67 5,792,549
Jan 3, 2024 26.00 26.00 24.78 24.95 24.25 10,582,269
Dec 29, 2023 26.13 26.21 25.94 26.10 25.37 4,258,697
Dec 28, 2023 26.23 26.34 25.94 25.94 25.22 4,693,838
Dec 27, 2023 26.50 26.55 26.31 26.37 25.63 3,480,880
Dec 22, 2023 26.35 26.39 26.20 26.34 25.61 3,974,254
Dec 21, 2023 26.30 26.39 26.19 26.32 25.59 4,694,293
Dec 20, 2023 26.23 26.55 26.05 26.42 25.68 6,950,069
Dec 19, 2023 25.73 26.20 25.64 26.20 25.47 11,299,542
Dec 18, 2023 25.58 25.75 25.28 25.35 24.64 5,474,007
Dec 15, 2023 25.89 26.28 25.62 25.65 24.93 20,633,655
Dec 14, 2023 25.25 26.08 25.15 25.95 25.23 11,108,832
Dec 13, 2023 25.00 25.27 24.99 25.01 24.31 6,265,715
Dec 12, 2023 25.12 25.15 24.86 25.00 24.30 7,139,680
Dec 11, 2023 25.04 25.22 25.02 25.04 24.34 5,704,996
Dec 8, 2023 24.62 25.08 24.50 25.01 24.31 6,363,607
Dec 7, 2023 24.35 24.63 24.34 24.57 23.88 4,938,675
Dec 6, 2023 24.42 24.95 24.42 24.72 24.03 6,701,619
Dec 5, 2023 24.31 24.45 23.99 24.34 23.66 7,204,137
Dec 4, 2023 24.85 24.93 24.53 24.79 24.10 7,935,285
Dec 1, 2023 24.67 25.36 24.67 24.82 24.13 14,051,982
Nov 30, 2023 23.98 24.76 23.98 24.63 23.94 31,532,728
Nov 29, 2023 23.15 23.94 23.15 23.90 23.23 9,264,542
Nov 28, 2023 22.87 23.20 22.87 23.20 22.55 5,217,260
Nov 27, 2023 23.20 23.30 22.97 23.01 22.37 6,009,338
Nov 24, 2023 23.10 23.52 23.05 23.31 22.66 4,531,318
Nov 23, 2023 23.09 23.27 23.05 23.23 22.58 2,314,071
Nov 22, 2023 23.03 23.18 22.94 23.13 22.48 4,591,318
Nov 21, 2023 23.08 23.32 22.95 22.96 22.32 4,595,789
Nov 20, 2023 23.10 23.33 22.90 23.27 22.62 7,193,405
Nov 17, 2023 22.62 23.16 22.62 23.14 22.49 10,302,325
Nov 16, 2023 22.71 22.77 22.45 22.47 21.84 5,407,696
Nov 15, 2023 22.12 22.83 22.06 22.59 21.96 7,998,523
Nov 14, 2023 21.62 22.09 21.39 22.09 21.47 8,599,292
Nov 13, 2023 22.03 22.11 21.74 21.87 21.26 5,730,787
Nov 10, 2023 22.18 22.21 21.90 22.02 21.41 5,645,186
Nov 9, 2023 22.43 22.45 22.02 22.29 21.67 5,450,957
Nov 8, 2023 22.15 22.49 21.89 22.35 21.73 9,535,238
Nov 7, 2023 22.00 22.98 21.83 22.28 21.66 9,113,453
Nov 6, 2023 22.10 22.21 21.82 21.88 21.27 7,165,053
Nov 3, 2023 22.00 22.08 21.55 21.98 21.37 4,622,915
Nov 2, 2023 21.89 21.99 21.69 21.94 21.33 5,567,764
Nov 1, 2023 21.30 21.89 21.30 21.74 21.13 5,185,350
Oct 31, 2023 21.26 21.40 21.12 21.22 20.63 6,314,443
Oct 30, 2023 21.14 21.36 21.07 21.26 20.67 4,178,374
Oct 27, 2023 21.43 21.51 21.12 21.21 20.62 3,441,839
Oct 26, 2023 21.14 21.43 20.88 21.38 20.78 4,876,188
Oct 25, 2023 21.31 21.45 21.20 21.44 20.84 4,651,589
Oct 24, 2023 21.30 21.30 21.03 21.20 20.61 3,558,357
Oct 23, 2023 21.20 21.27 20.90 21.24 20.65 4,145,305
Oct 20, 2023 21.24 21.42 21.06 21.11 20.52 7,205,419
Oct 19, 2023 21.80 21.99 21.55 21.71 21.10 5,885,014
Oct 18, 2023 22.66 22.67 21.97 22.02 21.41 5,783,596
Oct 17, 2023 22.31 22.56 22.29 22.56 21.93 4,492,090
Oct 16, 2023 22.20 22.53 22.05 22.45 21.82 5,371,398

Related Tickers

INGA.AS ING Groep N.V.
15.95
+0.03%
 
HSBA.L HSBC Holdings plc
675.80
+0.39%
 
BARC.L Barclays PLC
232.90
-1.25%
 
ABN.AS ABN AMRO Bank N.V.
15.83
-0.03%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,588.00
+2.32%
 
EFGN.SW EFG International AG
11.68
-0.34%
 
SAN.MC Banco Santander, S.A.
4.6060
+0.73%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,232.00
+2.05%
 
VPBN.SW VP Bank AG
72.20
+1.69%
 
STAN.L Standard Chartered PLC
839.40
-0.26%