Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

UBS Group AG (UBSGZ.XC)

Compare
28.09
-0.07
(-0.25%)
At close: 4:19:58 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202527.9628.2627.7828.0928.091,071,202
Mar 12, 202527.8328.3927.8028.1628.161,586,930
Mar 11, 202528.3428.3527.5027.5827.582,308,618
Mar 10, 202529.7829.8028.2228.3728.372,617,321
Mar 7, 202529.1229.8929.0429.6229.621,817,609
Mar 6, 202530.1530.2929.0129.6529.652,141,207
Mar 5, 202530.2030.2929.6529.9329.933,133,399
Mar 4, 202530.7530.9528.8629.0429.043,865,941
Mar 3, 202530.6231.4330.4231.2731.271,851,513
Feb 28, 202530.1830.9930.0130.8730.872,286,978
Feb 27, 202530.5830.6129.7930.0730.072,210,562
Feb 26, 202530.2430.7230.2430.6930.691,588,223
Feb 25, 202530.0030.3429.6629.9229.921,488,802
Feb 24, 202530.2130.4929.8930.1330.13916,346
Feb 21, 202530.3230.4030.0930.3530.35867,762
Feb 20, 202530.1630.5429.8730.1030.101,505,451
Feb 19, 202530.9331.2130.3330.5230.52987,411
Feb 18, 202530.4130.8930.3330.8630.861,031,283
Feb 17, 202530.4130.8630.4030.4930.49526,384
Feb 14, 202530.3830.4430.0730.1230.12773,912
Feb 13, 202530.1330.4330.0230.3030.30999,288
Feb 12, 202530.3130.4729.8929.9829.981,220,539
Feb 11, 202530.4630.5130.1330.3730.371,144,673
Feb 10, 202530.3730.5930.2230.3830.381,036,436
Feb 7, 202530.4930.6130.0930.4930.491,280,854
Feb 6, 202529.3530.2529.3530.1830.181,690,398
Feb 5, 202529.5229.5729.0329.0429.042,558,914
Feb 4, 202532.6732.8829.5229.6329.636,853,435
Feb 3, 202531.0131.7931.0031.7031.702,570,739
Jan 31, 202532.4532.5432.2432.3232.32958,031
Jan 30, 202532.4932.4932.1732.3832.381,183,840
Jan 29, 202532.2732.5032.0432.4332.431,119,276
Jan 28, 202532.1032.2431.8532.2132.211,312,593
Jan 27, 202531.8431.9431.5731.8931.891,383,419
Jan 24, 202531.8532.0331.6631.7531.75849,692
Jan 23, 202531.5231.7531.3831.6531.65828,643
Jan 22, 202531.7331.8331.4331.4931.49824,678
Jan 21, 202531.6931.7531.4331.5731.57853,876
Jan 20, 202531.2031.6631.1931.6531.651,014,295
Jan 17, 202530.5031.0930.4331.0731.071,677,138
Jan 16, 202530.2630.3730.0430.2230.22849,014
Jan 15, 202529.4330.0529.3629.9929.991,311,064
Jan 14, 202529.3329.4429.1529.4229.421,134,793
Jan 13, 202529.4729.6029.1929.3929.391,247,810
Jan 10, 202530.1430.3729.6729.7729.771,044,060
Jan 9, 202529.7530.5829.7330.3930.391,567,357
Jan 8, 202529.5629.8329.3229.4929.491,567,405
Jan 7, 202529.2129.6129.1329.4329.431,843,004
Jan 6, 202528.6029.2828.6029.1629.161,832,209
Jan 3, 202527.8328.8827.7828.5628.561,806,782
Jan 2, 202527.7027.7027.7027.7027.70-
Dec 31, 202427.7027.7027.7027.7027.70-
Dec 30, 202427.6027.8127.5227.7027.70584,742
Dec 27, 202427.3027.7427.3027.6927.69722,409
Dec 24, 202427.0427.0427.0427.0427.04-
Dec 23, 202426.8227.0826.7827.0427.04951,119
Dec 20, 202426.4926.8726.2526.8626.861,657,806
Dec 19, 202427.1427.1826.6726.8726.871,517,317
Dec 18, 202428.0128.1127.8027.8227.821,097,079
Dec 17, 202428.4928.5228.0628.1628.16676,828
Dec 16, 202428.4228.6928.3328.3428.341,257,241
Dec 13, 202428.6328.7328.4028.4728.47507,222
Dec 12, 202428.4428.6928.3728.5728.57536,334
Dec 11, 202428.0728.5028.0728.3028.30876,029
Dec 10, 202428.6728.6928.1528.1628.16885,473
Dec 9, 202428.9829.1428.6628.7028.70620,717
Dec 6, 202428.8429.1728.7428.8128.81821,514
Dec 5, 202428.8029.0228.7628.9028.90786,706
Dec 4, 202428.9128.9728.7228.8128.81681,155
Dec 3, 202428.6628.9828.6628.8328.83652,400
Dec 2, 202428.3428.9028.2928.5728.57596,142
Nov 29, 202428.1428.5328.1128.4928.49938,559
Nov 28, 202427.8528.1427.7628.0728.07680,906
Nov 27, 202427.5327.6727.4627.6127.611,021,326
Nov 26, 202428.1728.1727.5927.7127.711,532,043
Nov 25, 202428.5428.7528.3128.4028.40873,722
Nov 22, 202428.1728.4427.9928.3228.321,202,145
Nov 21, 202428.0028.2427.8628.1528.15676,411
Nov 20, 202428.3428.5527.9528.1128.11620,364
Nov 19, 202428.2328.3427.5928.0428.041,207,110
Nov 18, 202428.0128.2527.9528.2128.21914,136
Nov 15, 202428.0628.2027.8328.0128.011,120,799
Nov 14, 202428.1028.3127.9528.2328.23858,979
Nov 13, 202427.9828.1327.7227.9927.99819,024
Nov 12, 202428.4728.6228.1728.1928.19698,660
Nov 11, 202428.4828.8528.4228.7428.74702,433
Nov 8, 202428.8428.8428.0328.2728.271,511,546
Nov 7, 202428.9529.1028.7128.8928.891,420,955
Nov 6, 202428.1328.8028.1328.7628.763,449,540
Nov 5, 202426.9227.4426.8427.4227.421,010,669
Nov 4, 202427.0927.1526.8326.8926.89495,268
Nov 1, 202426.6627.2226.5827.1727.171,058,680
Oct 31, 202426.9327.1426.4526.5126.511,923,550
Oct 30, 202429.6029.6027.2027.2327.233,178,753
Oct 29, 202428.3628.6328.3328.3528.351,638,763
Oct 28, 202427.9428.0727.6928.0528.05594,061
Oct 25, 202428.0628.1427.8927.9227.92731,097
Oct 24, 202427.8028.0427.8027.9327.93622,920
Oct 23, 202428.0228.0727.7727.8127.81634,844
Oct 22, 202427.9528.1027.7728.0428.04530,416
Oct 21, 202428.2528.3928.0528.0628.06732,320
Oct 18, 202428.2828.4528.1228.3828.381,177,766
Oct 17, 202428.0428.4128.0128.1828.181,075,459
Oct 16, 202427.6528.0427.4727.9527.95822,570
Oct 15, 202427.7627.9627.3027.7627.761,208,977
Oct 14, 202427.4427.8927.4327.8027.80826,378
Oct 11, 202427.0227.3727.0027.3427.34569,113
Oct 10, 202427.0827.2826.9527.0627.06642,586
Oct 9, 202426.6327.0426.4827.0327.03593,450
Oct 8, 202426.5326.7826.1826.7126.711,275,635
Oct 7, 202426.5626.9026.5326.8626.86849,139
Oct 4, 202426.1026.5726.0926.4626.46827,655
Oct 3, 202426.3826.3825.9626.1526.15576,783
Oct 2, 202426.1326.5926.0426.3026.301,080,687
Oct 1, 202426.1026.4825.5325.9225.921,207,177
Sep 30, 202426.0926.1825.9026.0526.05611,433
Sep 27, 202426.1926.3826.1126.3126.31682,773
Sep 26, 202425.8026.3825.7126.1826.181,157,425
Sep 25, 202425.7225.9125.5525.5825.58620,633
Sep 24, 202425.9426.5325.6225.8125.811,387,965
Sep 23, 202425.5025.7525.2625.5925.59642,468
Sep 20, 202425.5125.7725.2425.3725.37816,386
Sep 19, 202425.5325.7725.4125.7025.70896,837
Sep 18, 202425.2625.3125.1125.2825.28626,231
Sep 17, 202425.2125.5525.1825.3725.37675,967
Sep 16, 202424.9825.1824.9325.0525.05565,359
Sep 13, 202424.7025.1624.6925.0725.07692,871
Sep 12, 202424.7925.0924.4724.7224.72786,143
Sep 11, 202424.3024.6024.1224.3524.35847,823
Sep 10, 202424.4624.7624.0724.2024.20805,758
Sep 9, 202424.2124.6424.2124.4924.491,213,263
Sep 6, 202424.7224.8824.2424.2524.251,346,558
Sep 5, 202424.8025.2424.7924.9124.91858,520
Sep 4, 202424.8525.2324.7725.1025.101,086,867
Sep 3, 202425.7726.0125.2525.5125.511,284,947
Sep 2, 202425.9926.0125.6725.9325.93661,257
Aug 30, 202426.1126.2525.9326.0026.00739,722
Aug 29, 202426.1926.3426.0526.0626.06821,991
Aug 28, 202426.5126.5126.2026.2426.24798,102
Aug 27, 202426.4726.5726.2026.4126.41698,898
Aug 23, 202426.2526.4426.1926.4326.43475,805
Aug 22, 202426.1126.3226.0126.2026.20455,498
Aug 21, 202426.0426.1825.9526.0626.06784,796
Aug 20, 202426.2626.4226.1126.1626.16509,552
Aug 19, 202426.1726.3026.0826.2326.231,139,114
Aug 16, 202426.4026.6326.1626.3626.36994,649
Aug 15, 202426.7326.7325.9626.2226.221,310,990
Aug 14, 202425.7926.7725.2726.5426.542,394,377
Aug 13, 202425.0625.2024.8025.1925.19815,216
Aug 12, 202424.9425.1024.8224.9624.96516,464
Aug 9, 202424.8825.0124.6224.8524.85526,234
Aug 8, 202424.3924.7124.1324.5924.59778,879
Aug 7, 202424.1324.8424.1324.7724.771,050,188
Aug 6, 202424.1024.1723.4423.9523.951,772,594
Aug 5, 202422.6523.8822.5323.8223.823,052,771
Aug 2, 202425.4525.6824.1324.1924.193,037,018
Aug 1, 202426.6226.6226.6226.6226.62-
Jul 31, 202426.6226.7926.2026.6226.62647,726
Jul 30, 202426.5226.7726.5026.7326.73840,963
Jul 29, 202427.1427.3426.6626.6826.68516,497
Jul 26, 202426.5727.0226.4526.9326.93573,961
Jul 25, 202426.2826.6025.9726.5726.571,018,991
Jul 24, 202427.0727.2226.8426.8526.851,002,107
Jul 23, 202427.3527.4326.9227.4327.43862,286
Jul 22, 202427.1327.4627.0727.3427.34449,382
Jul 19, 202427.1227.2826.9227.1027.10648,119
Jul 18, 202427.6427.6627.1727.3927.39912,544
Jul 17, 202427.8728.1127.4827.5627.56780,851
Jul 16, 202427.7927.9227.7027.8927.89561,638
Jul 15, 202427.9428.1827.8227.9427.94555,849
Jul 12, 202427.9028.0827.7527.9827.98576,392
Jul 11, 202427.7027.8727.5327.7927.79790,186
Jul 10, 202427.2427.5427.1527.5427.54478,425
Jul 9, 202427.1727.2226.8227.1227.12778,106
Jul 8, 202426.9527.5026.8427.3727.37846,618
Jul 5, 202427.4527.4527.0627.2827.28419,187
Jul 4, 202427.3927.5627.3327.4227.42427,003
Jul 3, 202427.1527.3926.9627.3427.34709,641
Jul 2, 202426.8926.9226.5626.9026.90509,353
Jul 1, 202427.0127.2726.8426.9526.95822,397
Jun 28, 202426.6126.7926.3626.5026.50519,717
Jun 27, 202426.2726.4726.1326.4226.42797,488
Jun 26, 202426.7926.8026.1426.2326.231,293,828
Jun 25, 202427.3427.3726.3826.4226.421,286,057
Jun 24, 202427.1027.4526.9527.4027.40664,860
Jun 21, 202427.7727.8427.0427.0727.071,292,506
Jun 20, 202427.3527.8527.3527.8127.81816,194
Jun 19, 202427.6127.7127.4927.6127.61311,100
Jun 18, 202427.7427.9427.4227.5927.59715,011
Jun 17, 202427.1127.5227.0727.4827.48859,783
Jun 14, 202427.1827.3226.5426.8726.871,093,923
Jun 13, 202427.8327.9027.1827.2527.25948,756
Jun 12, 202427.5828.0627.5827.9327.93739,129
Jun 11, 202428.1128.1727.5927.7527.75624,053
Jun 10, 202428.1628.2227.8328.0028.00493,564
Jun 7, 202428.3128.6228.1928.4428.44673,857
Jun 6, 202428.2628.4628.0528.4028.40841,845
Jun 5, 202427.9127.9927.7827.9727.97860,421
Jun 4, 202428.2728.3627.7127.8327.831,079,455
Jun 3, 202428.6828.7928.4528.5428.54848,645
May 31, 202428.1928.5328.0628.4428.44589,464
May 30, 202427.8528.1627.8128.1528.15786,922
May 29, 202428.1728.1927.7927.8827.88575,642
May 28, 202428.3828.5428.1328.2828.28474,774
May 24, 202427.6128.2427.5428.1928.19789,513
May 23, 202427.6528.0527.6527.9027.90843,609
May 22, 202427.7627.8827.5227.5927.59583,619
May 21, 202427.3027.6627.2127.6327.63823,485
May 20, 202427.5727.5727.5727.5727.57-
May 17, 202427.3527.5827.1827.5727.57592,695
May 16, 202427.7127.8227.3227.4027.40948,561
May 15, 202427.4027.7527.3227.6327.63765,505
May 14, 202426.9927.3326.9127.3027.30999,298
May 13, 202426.9627.3426.9627.0727.071,055,245
May 10, 202426.2026.9226.1226.8726.872,024,839
May 9, 202426.3226.3226.3226.3226.32-
May 8, 202426.3426.7926.2426.3226.322,065,562
May 7, 202426.2927.4226.1026.9526.954,372,820
May 3, 202424.5024.6124.3824.5724.571,371,849
May 2, 202424.2124.4424.1924.2324.231,653,550
May 1, 202424.2624.2624.2624.2624.26-
Apr 30, 2024 0.62 Dividend
Apr 30, 202424.5024.7024.2624.2624.261,335,702
Apr 29, 202425.3025.4325.0025.0724.37868,467
Apr 26, 202425.2925.3324.7825.0524.351,022,889
Apr 25, 202425.3625.3924.8124.9924.291,413,335
Apr 24, 202425.6925.8324.9925.0124.312,459,581
Apr 23, 202425.5625.8625.4725.7225.001,115,313
Apr 22, 202425.2225.5325.1225.3424.631,169,387
Apr 19, 202425.3625.6725.2625.5624.851,016,264
Apr 18, 202425.8925.9125.3825.8025.08985,508
Apr 17, 202425.4925.8425.4625.6224.90943,228
Apr 16, 202425.5025.8125.1925.5324.821,899,647
Apr 15, 202426.5626.6826.2126.2425.511,064,380
Apr 12, 202426.7526.9026.2426.2725.541,185,334
Apr 11, 202426.9327.0326.1826.2725.542,218,808
Apr 10, 202427.9728.0526.7427.0126.261,249,066
Apr 9, 202428.0828.2227.8327.8427.06565,880
Apr 8, 202428.1528.3428.0128.2427.45874,391
Apr 5, 202427.9028.1527.8228.0727.29976,461
Apr 4, 202428.2428.5428.1828.5027.70748,883
Apr 3, 202427.7928.1227.5428.1027.321,072,595
Apr 2, 202428.0128.1327.5127.7326.961,293,659
Mar 28, 202428.2628.3627.2727.7026.931,389,610
Mar 27, 202428.0928.4128.0328.2027.421,061,406
Mar 26, 202428.4828.6128.1528.2127.42911,768
Mar 25, 202427.9028.3127.8928.2427.451,109,175
Mar 22, 202427.9928.2427.8827.9127.131,040,715
Mar 21, 202427.6328.0927.6127.9727.191,529,088
Mar 20, 202427.5527.7127.2727.4426.671,055,045
Mar 19, 202427.9827.9927.6527.7026.931,498,046
Mar 18, 202428.3528.3527.8228.0027.221,101,125
Mar 15, 202427.9328.2427.8828.0527.271,320,454
Mar 14, 202427.8928.0527.6127.7827.001,112,786
Mar 13, 202427.8727.9927.6827.7626.981,505,015