Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Swiss - Delayed Quote CHF

UBS Group AG (UBSGE.SW)

Compare
22.75
-1.77
(-7.22%)
As of 1:04:33 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202523.8524.0222.7022.7522.75610,000
Apr 3, 202525.8725.8724.5024.5224.521,880,000
Apr 2, 202526.8526.9526.4126.6926.69974,000
Apr 1, 202527.3127.3126.7826.9026.901,230,000
Mar 31, 202528.5828.5828.5828.5828.58-
Mar 28, 202528.5828.5828.5828.5828.58-
Mar 27, 202528.5828.5828.5828.5828.58-
Mar 26, 202528.5828.5828.5828.5828.58-
Mar 25, 202528.5828.5828.5828.5828.58-
Mar 24, 202528.5828.5828.5828.5828.58-
Mar 21, 202528.5828.5828.5828.5828.58-
Mar 20, 202528.5828.5828.5828.5828.58-
Mar 19, 202528.5828.5828.5828.5828.58-
Mar 18, 202528.5828.5828.5828.5828.58-
Mar 17, 202528.5828.5828.5828.5828.58-
Mar 14, 202528.5828.5828.5828.5828.58-
Mar 13, 202528.5828.5828.5828.5828.58-
Mar 12, 202528.5828.5828.5828.5828.58-
Mar 11, 202528.5828.5828.5828.5828.58-
Mar 10, 202529.6629.6628.2528.5828.581,585,074
Mar 7, 202529.1029.9029.1029.6629.661,700,000
Mar 6, 202530.1230.2729.0729.6529.651,510,000
Mar 5, 202529.9530.2829.7029.9029.901,675,000
Mar 4, 202530.9230.9228.9128.9128.912,000,000
Mar 3, 202530.7131.4330.4431.3031.301,200,000
Feb 28, 202530.2131.0230.0930.8830.881,560,000
Feb 27, 202530.3830.3829.8430.0830.081,320,000
Feb 26, 202530.3830.7430.3430.7430.741,080,000
Feb 25, 202530.3130.3429.7129.9129.91820,000
Feb 24, 202530.3030.5629.9430.1230.12565,315
Feb 21, 202527.0327.0327.0327.0327.03-
Feb 20, 202527.0327.0327.0327.0327.03-
Feb 19, 202527.0327.0327.0327.0327.03-
Feb 18, 202527.0327.0327.0327.0327.03-
Feb 17, 202527.0327.0327.0327.0327.03-
Feb 14, 202527.0327.0327.0327.0327.03-
Feb 13, 202527.0327.0327.0327.0327.03-
Feb 12, 202527.0327.0327.0327.0327.03-
Feb 11, 202527.0327.0327.0327.0327.03-
Feb 10, 202527.0327.0327.0327.0327.03-
Feb 7, 202527.0327.0327.0327.0327.03-
Feb 6, 202527.0327.0327.0327.0327.03-
Feb 5, 202527.0327.0327.0327.0327.03-
Feb 4, 202527.0327.0327.0327.0327.03-
Feb 3, 202527.0327.0327.0327.0327.03-
Jan 31, 202527.0327.0327.0327.0327.03-
Jan 30, 202527.0327.0327.0327.0327.03-
Jan 29, 202527.0327.0327.0327.0327.03-
Jan 28, 202527.0327.0327.0327.0327.03-
Jan 27, 202527.0327.0327.0327.0327.03-
Jan 24, 202527.0327.0327.0327.0327.03-
Jan 23, 202527.0327.0327.0327.0327.03-
Jan 22, 202527.0327.0327.0327.0327.03-
Jan 21, 202527.0327.0327.0327.0327.03-
Jan 20, 202527.0327.0327.0327.0327.03-
Jan 17, 202527.0327.0327.0327.0327.03-
Jan 16, 202527.0327.0327.0327.0327.03-
Jan 15, 202527.0327.0327.0327.0327.03-
Jan 14, 202527.0327.0327.0327.0327.03-
Jan 13, 202527.0327.0327.0327.0327.03-
Jan 10, 202527.0327.0327.0327.0327.03-
Jan 9, 202527.0327.0327.0327.0327.03-
Jan 8, 202527.0327.0327.0327.0327.03-
Jan 7, 202527.0327.0327.0327.0327.03-
Jan 6, 202527.0327.0327.0327.0327.03-
Jan 3, 202527.0327.0327.0327.0327.03-
Dec 30, 202427.0327.0327.0327.0327.03-
Dec 27, 202427.0327.0327.0327.0327.03-
Dec 23, 202427.0327.0327.0327.0327.03-
Dec 20, 202427.0327.0327.0327.0327.03-
Dec 19, 202427.0327.0327.0327.0327.0314,798
Dec 18, 202427.9228.0327.9027.9027.9070,000
Dec 17, 202428.3428.4228.1228.1228.12120,000
Dec 16, 202428.5528.5728.3628.3628.36200,000
Dec 13, 202428.6328.6928.4428.4428.44150,000
Dec 12, 202428.3028.3028.3028.3028.30-
Dec 11, 202428.1528.4828.1528.3028.30295,000
Dec 10, 202428.5028.5028.2128.3128.31250,000
Dec 9, 202427.5827.5827.5827.5827.58-
Dec 6, 202427.5827.5827.5827.5827.58-
Dec 5, 202427.5827.5827.5827.5827.58-
Dec 4, 202427.5827.5827.5827.5827.58-
Dec 3, 202427.5827.5827.5827.5827.58-
Dec 2, 202427.5827.5827.5827.5827.58-
Nov 29, 202427.5827.5827.5827.5827.58-
Nov 28, 202427.5827.5827.5827.5827.58-
Nov 27, 202427.5627.6027.5527.5827.58180,000
Nov 26, 202428.0828.0827.7927.7927.79630,000
Nov 25, 202427.9027.9027.9027.9027.90-
Nov 22, 202427.9027.9027.9027.9027.90-
Nov 21, 202427.9027.9027.9027.9027.9040,000
Nov 20, 202427.9627.9627.9627.9627.96-
Nov 19, 202428.0028.0027.6827.9627.96220,000
Nov 18, 202427.9627.9627.9627.9627.96-
Nov 15, 202427.9728.0027.8527.9627.96185,000
Nov 14, 202428.0028.0028.0028.0028.0020,000
Nov 13, 202428.0028.0927.8227.9227.92800,000
Nov 12, 202428.4528.4528.2528.3528.35339,000
Nov 11, 202427.0527.0527.0527.0527.05-
Nov 8, 202427.0527.0527.0527.0527.05-
Nov 7, 202427.0527.0527.0527.0527.05-
Nov 6, 202427.0527.0527.0527.0527.05-
Nov 5, 202426.9827.0926.9827.0527.05132,000
Nov 4, 202427.0227.0926.9026.9926.99100,000
Nov 1, 202426.7227.0926.7227.0527.0550,000
Oct 31, 202427.0727.0726.5026.5126.51845,000
Oct 30, 202428.5028.5027.2927.3427.34730,000
Oct 29, 202427.9827.9827.9827.9827.98-
Oct 28, 202427.9728.0527.7927.9827.98250,000
Oct 25, 202428.1128.1327.9828.0328.03190,000
Oct 24, 202427.9128.0427.8827.9027.90150,000
Oct 23, 202428.0128.0127.8427.9127.91260,000
Oct 22, 202428.0028.1027.8228.0028.00270,000
Oct 21, 202428.3628.3828.1628.1628.16240,000
Oct 18, 202428.3928.4528.1528.3828.38200,000
Oct 17, 202428.1128.3628.0728.2328.23110,000
Oct 16, 202427.6827.9727.5527.9727.97203,000
Oct 15, 202427.6527.9927.4727.7327.73227,800
Oct 14, 202427.6127.7527.5527.6327.63122,000
Oct 11, 202427.1027.3727.0827.3727.37196,000
Oct 10, 202427.1627.1727.0327.1027.10176,000
Oct 9, 202426.5326.9526.5326.9526.95215,000
Oct 8, 202426.5526.8126.2726.7426.74220,000
Oct 7, 202426.7226.9026.6026.8726.87190,000
Oct 4, 202426.2926.5226.1626.4626.46225,000
Oct 3, 202426.3226.3226.0026.2026.20221,300
Oct 2, 202426.3926.5926.2026.3026.30236,000
Oct 1, 202426.1626.5025.8525.8525.85210,000
Sep 30, 202424.4524.4524.4524.4524.45-
Sep 27, 202424.4524.4524.4524.4524.45-
Sep 26, 202424.4524.4524.4524.4524.45-
Sep 25, 202424.4524.4524.4524.4524.45-
Sep 24, 202424.4524.4524.4524.4524.45-
Sep 23, 202424.4524.4524.4524.4524.45-
Sep 20, 202424.4524.4524.4524.4524.45-
Sep 19, 202424.4524.4524.4524.4524.45-
Sep 18, 202424.4524.4524.4524.4524.45-
Sep 17, 202424.4524.4524.4524.4524.45-
Sep 16, 202424.4524.4524.4524.4524.45-
Sep 13, 202424.4524.4524.4524.4524.45-
Sep 12, 202424.4524.4524.4524.4524.45-
Sep 11, 202424.4524.4524.4524.4524.45-
Sep 10, 202424.4524.4524.4524.4524.45-
Sep 9, 202424.2924.6624.2924.4524.45724,000
Sep 6, 202424.6124.7524.3324.3924.392,000,000
Sep 5, 202424.9525.1224.9525.0725.07206,000
Sep 4, 202425.1125.2224.8325.1825.181,820,000
Sep 3, 202425.8025.8025.4125.5425.541,300,000
Sep 2, 202425.9525.9625.7925.9425.941,000,000
Aug 30, 202426.1526.1725.9925.9925.99400,000
Aug 29, 202426.1426.1726.0826.1326.13100,000
Aug 28, 202424.9324.9324.9324.9324.93-
Aug 27, 202424.9324.9324.9324.9324.93-
Aug 26, 202424.9324.9324.9324.9324.93-
Aug 23, 202424.9324.9324.9324.9324.93-
Aug 22, 202424.9324.9324.9324.9324.93-
Aug 21, 202424.9324.9324.9324.9324.93-
Aug 20, 202424.9324.9324.9324.9324.93-
Aug 19, 202424.9324.9324.9324.9324.93-
Aug 16, 202424.9324.9324.9324.9324.93-
Aug 15, 202424.9324.9324.9324.9324.93-
Aug 14, 202424.9324.9324.9324.9324.93-
Aug 13, 202425.0025.0024.8724.9324.93110,000
Aug 12, 202425.0225.0224.8824.8824.88200,000
Aug 9, 202424.7524.7624.6924.7024.7050,000
Aug 8, 202424.2424.4524.2124.4524.4545,000
Aug 7, 202423.7723.7723.7723.7723.77-
Aug 6, 202423.8623.8623.5223.7723.77310,000
Aug 5, 202422.8323.6122.8323.6123.611,620,000
Aug 2, 202425.6725.6724.1824.1824.182,000,000
Jul 31, 202426.7726.7726.7726.7726.77-
Jul 30, 202426.6126.8026.5826.7726.77320,000
Jul 29, 202426.8026.8026.7026.7326.73300,000
Jul 26, 202426.5426.5426.5426.5426.5420,000
Jul 25, 202426.2826.5026.0526.4526.45780,000
Jul 24, 202427.0627.2126.9226.9326.93400,000
Jul 23, 202427.4127.4427.0527.3927.39475,400
Jul 22, 202427.1927.3027.1427.3027.3040,000
Jul 19, 202427.0927.3127.0127.1427.14799,000
Jul 18, 202427.6027.6227.2827.4427.44345,000
Jul 17, 202428.0128.0927.5327.5327.53150,000
Jul 16, 202427.8727.9127.7427.8827.88470,000
Jul 15, 202427.9428.1827.8927.9227.92330,000
Jul 12, 202427.9228.1027.9228.1028.1065,000
Jul 11, 202427.6027.7627.6027.7627.7620,000
Jul 10, 202427.2827.4327.2527.4027.40200,000
Jul 9, 202427.0327.2326.9627.1727.17560,000
Jul 8, 202426.9727.4226.9727.4227.4280,000
Jul 5, 202427.4427.4527.1027.2527.25455,000
Jul 4, 202427.4927.5927.4027.4227.42200,000
Jul 3, 202427.0827.1927.0027.1927.1960,000
Jul 2, 202426.6326.9026.6126.8726.87400,000
Jul 1, 202427.0027.0026.8926.9426.94160,000
Jun 28, 202426.5126.7726.4026.4926.49279,000
Jun 27, 202426.2626.4726.1826.4726.47280,000
Jun 26, 202426.6126.7726.1826.3026.30410,000
Jun 25, 202427.1927.1926.4226.4426.44590,000
Jun 24, 202427.0827.4627.0227.4227.42260,000
Jun 21, 202427.7627.7627.1027.1027.10450,000
Jun 20, 202427.6227.8227.5927.8227.82333,000
Jun 19, 202427.6827.7127.5427.6127.61255,000
Jun 18, 202427.8727.8727.5127.6527.65266,000
Jun 17, 202427.2027.5527.2027.5327.53218,000
Jun 14, 202427.2227.2226.6326.8226.82390,000
Jun 13, 202427.8227.8927.3127.3127.31342,000
Jun 12, 202427.8128.0527.7128.0528.05272,000
Jun 11, 202428.1428.1727.6427.8127.81326,000
Jun 10, 202428.2228.2327.8927.9227.92294,000
Jun 7, 202427.7327.7327.7327.7327.73-
Jun 6, 202427.7327.7327.7327.7327.73-
Jun 5, 202427.7327.7327.7327.7327.73-
Jun 4, 202427.7327.7327.7327.7327.73-
Jun 3, 202427.7327.7327.7327.7327.73-
May 31, 202427.7327.7327.7327.7327.73-
May 30, 202427.7327.7327.7327.7327.73-
May 29, 202427.7327.7327.7327.7327.73-
May 28, 202427.7327.7327.7327.7327.73-
May 27, 202427.7327.7327.7327.7327.73-
May 24, 202427.7327.7327.7327.7327.73-
May 23, 202427.7327.7327.7327.7327.73-
May 22, 202427.7327.7327.7327.7327.73-
May 21, 202427.7327.7327.7327.7327.73-
May 17, 202427.7327.7327.7327.7327.73-
May 16, 202427.7327.7327.7327.7327.73-
May 15, 202427.7327.7327.7327.7327.73-
May 14, 202427.7327.7327.7327.7327.73-
May 13, 202427.7327.7327.7327.7327.73-
May 10, 202427.7327.7327.7327.7327.73-
May 8, 202427.7327.7327.7327.7327.73-
May 7, 202427.7327.7327.7327.7327.73-
May 6, 202427.7327.7327.7327.7327.73-
May 3, 202427.7327.7327.7327.7327.73-
May 2, 202427.7327.7327.7327.7327.73-
Apr 30, 202427.7327.7327.7327.7327.73-
Apr 29, 202427.7327.7327.7327.7327.73-
Apr 26, 202427.7327.7327.7327.7327.73-
Apr 25, 202427.7327.7327.7327.7327.73-
Apr 24, 202427.7327.7327.7327.7327.73-
Apr 23, 202427.7327.7327.7327.7327.73-
Apr 22, 202427.7327.7327.7327.7327.73-
Apr 19, 202427.7327.7327.7327.7327.73-
Apr 18, 202427.7327.7327.7327.7327.73-
Apr 17, 202427.7327.7327.7327.7327.73-
Apr 16, 202427.7327.7327.7327.7327.73-
Apr 15, 202427.7327.7327.7327.7327.73-
Apr 12, 202427.7327.7327.7327.7327.73-
Apr 11, 202427.7327.7327.7327.7327.73-
Apr 10, 202427.7327.7327.7327.7327.73-
Apr 9, 202427.7327.7327.7327.7327.73-
Apr 8, 202427.7327.7327.7327.7327.73-
Apr 5, 202427.7327.7327.7327.7327.73-

Related Tickers

SMFNF Sumitomo Mitsui Financial Group, Inc.
22.45
0.00%
 
NBC.HA National Bank of Canada
75.96
-1.04%
 
EK7.BE Agricultural Bank of China Ltd
0.5154
-3.16%
 
NWT.F Wells Fargo & Company
57.64
-6.52%
 
ABMRF ABN AMRO Bank N.V.
21.06
0.00%
 
NCB.DE Bank of America Corporation
32.00
-6.41%
 
HSBAl.XC
 
CITI.VI Citigroup Inc.
54.23
-6.11%
 
1SANX.MI Banco Santander, S.A.
5.42
-10.12%
 
HBCYF HSBC Holdings plc
10.54
0.00%