UBS Group AG (UBSG34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.291545189504 | 164.64 | 165.12 | 164.48 | 4 | 164.72470588 | DR |
| 4 | -6.24 | -3.64145658263 | 171.36 | 174.71 | 159.84 | 51 | 168.1210023 | DR |
| 12 | 0.16 | 0.0969932104753 | 164.96 | 174.71 | 157 | 84 | 168.17379201 | DR |
| 26 | 8.8 | 5.62947799386 | 156.32 | 174.71 | 136.22 | 59 | 163.95476034 | DR |
| 52 | 36.94 | 28.8188484943 | 128.18 | 174.71 | 116.5 | 59 | 149.19396514 | DR |
| 156 | 79.52 | 92.8971962617 | 85.6 | 174.71 | 74.12 | 504 | 92.58405618 | DR |
| 260 | 118.88 | 257.093425606 | 46.24 | 174.71 | 39.85 | 737 | 78.69718623 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 165.12 | 0 | 0.00 | 165.12 | 165.12 | 165.12 | 0 |
| 1726781400 | 165.12 | 0.64 | 0.39 | 165.12 | 165.12 | 165.12 | 4 |
| 1726695000 | 164.47999 | 0 | 0.00 | 164.47999 | 164.47999 | 164.47999 | 0 |
| 1726608600 | 164.47999 | -0.48 | -0.29 | 164.99 | 164.99 | 164.47999 | 9 |
| 1726522200 | 164.96 | 0.32 | 0.19 | 164.96 | 164.96 | 164.96 | 3 |
| 1726263000 | 164.63999 | 3.52 | 2.18 | 164.63999 | 164.63999 | 164.63999 | 1 |
| 1726176540 | 161.12 | 0 | 0.00 | 161.12 | 161.12 | 161.12 | 0 |
| 1726090140 | 161.12 | 0 | 0.00 | 161.12 | 161.12 | 161.12 | 44 |
| 1726003740 | 161.12 | -0.96 | -0.59 | 159.84 | 161.12 | 159.84 | 217 |
| 1725917400 | 162.08 | 1.76 | 1.10 | 162.08 | 162.08 | 162.08 | 12 |
| 1725658200 | 160.32 | -3.56 | -2.17 | 162.4 | 162.4 | 160.32 | 39 |
| 1725571800 | 163.88 | -5.1 | -3.02 | 163.88 | 163.88 | 163.88 | 5 |
| 1725485400 | 168.98 | 0 | 0.00 | 168.98 | 168.98 | 168.98 | 1 |
| 1725399000 | 168.98 | -4.75 | -2.73 | 173.51 | 173.51 | 168.98 | 4 |
| 1725312600 | 173.73 | 0.67 | 0.39 | 174.71 | 174.71 | 173.73 | 4 |
| 1725053400 | 173.06 | -0.34 | -0.20 | 173.73 | 173.73 | 173.06 | 30 |
| 1724967000 | 173.4 | 0.85 | 0.49 | 173.4 | 173.4 | 173.4 | 30 |
| 1724880540 | 172.55 | 0 | 0.00 | 172.55 | 172.55 | 172.55 | 0 |
| 1724794140 | 172.55 | 0.34 | 0.20 | 171.71 | 172.72 | 171.71 | 301 |
| 1724707740 | 172.21 | 0.34 | 0.20 | 172.21 | 172.21 | 172.21 | 5 |
| 1724448600 | 171.87 | 0.17 | 0.10 | 171.36 | 172.21 | 171.36 | 159 |
| 1724362140 | 171.7 | 4.52 | 2.70 | 171.7 | 171.7 | 171.7 | 1 |
| 1724275740 | 167.18 | -0.34 | -0.20 | 164.16 | 167.18 | 164.16 | 12 |
| 1724189340 | 167.52 | 2.28 | 1.38 | 167.52 | 167.52 | 167.52 | 30 |
| 1724102940 | 165.24 | -0.68 | -0.41 | 165.91999 | 165.91999 | 165.24 | 159 |
| 1723843800 | 165.91999 | 0.17 | 0.10 | 165.91999 | 165.91999 | 165.91999 | 6 |
| 1723757340 | 165.75 | -3.25 | -1.92 | 170 | 170 | 165.75 | 35 |
| 1723671000 | 169 | 9.16 | 5.73 | 165.12 | 169.12 | 165.12 | 61 |
| 1723584600 | 159.84 | 2.71 | 1.72 | 159.84 | 159.84 | 159.84 | 50 |
| 1723498200 | 157.13 | -1.43 | -0.90 | 157.9 | 158.56 | 157.13 | 77 |
| 1723239000 | 158.56 | -0.77 | -0.48 | 159.02 | 159.02 | 158.4 | 11 |
| 1723152600 | 159.33 | 0 | 0.00 | 159.33 | 159.33 | 159.33 | 0 |
| 1723066200 | 159.33 | 1.89 | 1.20 | 159.33 | 159.33 | 159.33 | 1 |
| 1722979740 | 157.44 | -2.72 | -1.70 | 157 | 157.44 | 157 | 4 |
| 1722893400 | 160.16 | 0.19 | 0.12 | 160.16 | 160.16 | 160.16 | 5 |
| 1722634200 | 159.97 | -10.88 | -6.37 | 163.37 | 163.37 | 159.97 | 152 |
| 1722547800 | 170.85 | 0 | 0.00 | 170.85 | 170.85 | 170.85 | 0 |
| 1722461400 | 170.85 | 1.19 | 0.70 | 171.02 | 171.02 | 170.85 | 233 |
| 1722374940 | 169.66 | 0 | 0.00 | 169.66 | 170.85 | 169.66 | 990 |
| 1722288600 | 169.66 | -0.85 | -0.50 | 170.51 | 170.51 | 169.66 | 4 |
| 1722029400 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1721943000 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1721856600 | 170.51 | -0.68 | -0.40 | 170.51 | 170.51 | 170.51 | 1 |
| 1721770200 | 171.19 | 0 | 0.00 | 171.19 | 171.19 | 171.19 | 0 |
| 1721683800 | 171.19 | 0 | 0.00 | 171.87 | 171.87 | 171.19 | 45 |
| 1721424600 | 171.19 | 0 | 0.00 | 171.19 | 171.19 | 171.19 | 0 |
| 1721338200 | 171.19 | 0 | 0.00 | 171.19 | 171.19 | 171.19 | 0 |
| 1721251800 | 171.19 | 0.68 | 0.40 | 171.19 | 171.19 | 171.19 | 5 |
| 1721165340 | 170.51 | 1.36 | 0.80 | 170.51 | 170.51 | 170.51 | 500 |
| 1721079000 | 169.15 | 3.06 | 1.84 | 171.02 | 171.02 | 169.15 | 307 |
| 1720819800 | 166.09 | 0 | 0.00 | 166.09 | 166.09 | 166.09 | 0 |
| 1720733400 | 166.09 | 0 | 0.00 | 166.09 | 166.09 | 166.09 | 0 |
| 1720647000 | 166.09 | 1.19 | 0.72 | 164.9 | 166.09 | 164.9 | 32 |
| 1720560540 | 164.9 | -0.68 | -0.41 | 163.71 | 164.9 | 163.71 | 5 |
| 1720474200 | 165.58 | -1.02 | -0.61 | 167.79 | 168.13 | 165.58 | 53 |
| 1720215000 | 166.6 | -0.17 | -0.10 | 168.3 | 168.3 | 166.6 | 25 |
| 1720128600 | 166.77 | 0 | 0.00 | 166.77 | 166.77 | 166.77 | 0 |
| 1720042200 | 166.77 | 0 | 0.00 | 166.77 | 166.77 | 166.77 | 0 |
| 1719955800 | 166.77 | 0 | 0.00 | 166.77 | 166.77 | 166.77 | 0 |
| 1719869400 | 166.77 | 1.97 | 1.20 | 167.62 | 167.62 | 166.77 | 101 |
| 1719610200 | 164.8 | 2.11 | 1.30 | 164.96 | 164.96 | 163.69999 | 6 |
| 1719523800 | 162.69 | 0 | 0.00 | 162.69 | 162.69 | 162.69 | 0 |
| 1719437400 | 162.69 | 0 | 0.00 | 162.69 | 162.69 | 162.69 | 0 |
| 1719351000 | 162.69 | -2.91 | -1.76 | 162.18 | 162.86 | 160.99 | 52 |
| 1719264600 | 165.6 | -1.34 | -0.80 | 166.08 | 166.08 | 164.16 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
