UBS Group AG (UBSG34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.65 | -4.49101796407 | 170.34 | 170.51 | 160.99 | 6 | 167.50636364 | DR |
| 4 | 3.97 | 2.50126008065 | 158.72 | 170.51 | 158.57 | 58 | 162.06079176 | DR |
| 12 | 8.79 | 5.71150097466 | 153.9 | 170.51 | 136.22 | 37 | 155.82995322 | DR |
| 26 | 13.44 | 9.00502512563 | 149.25 | 170.51 | 135.88 | 34 | 151.88549599 | DR |
| 52 | 68.83 | 73.3326230556 | 93.86 | 170.51 | 93.35 | 88 | 129.09362651 | DR |
| 156 | 85.49 | 110.738341969 | 77.2 | 170.51 | 74.12 | 664 | 90.27059602 | DR |
| 260 | 117.39 | 259.139072848 | 45.3 | 170.51 | 39.85 | 772 | 77.25785266 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005400 | 166.94 | -1.7 | -1.01 | 166.94 | 166.94 | 166.94 | 2 |
| 1718918940 | 168.64 | -1.7 | -1.00 | 168.64 | 168.64 | 168.64 | 2 |
| 1718832600 | 170.34 | 0 | 0.00 | 170.34 | 170.34 | 170.34 | 0 |
| 1718746200 | 170.34 | 1.7 | 1.01 | 170.34 | 170.51 | 170.34 | 7 |
| 1718659800 | 168.64 | 5.95 | 3.66 | 167.36 | 168.64 | 167.36 | 34 |
| 1718400600 | 162.69 | 0 | 0.00 | 162.69 | 162.69 | 162.69 | 0 |
| 1718314200 | 162.69 | -5.95 | -3.53 | 162.69 | 162.69 | 162.69 | 32 |
| 1718227800 | 168.64 | 1.87 | 1.12 | 168.13 | 168.64 | 168.13 | 16 |
| 1718141400 | 166.77 | 0 | 0.00 | 166.77 | 166.77 | 166.77 | 1 |
| 1718055000 | 166.77 | 0 | 0.00 | 166.77 | 166.77 | 166.77 | 0 |
| 1717795800 | 166.77 | 0.17 | 0.10 | 166.77 | 166.77 | 166.77 | 100 |
| 1717709400 | 166.6 | 1.19 | 0.72 | 166.6 | 166.6 | 166.6 | 4 |
| 1717622940 | 165.41 | 1.19 | 0.72 | 165.41 | 165.41 | 165.41 | 4 |
| 1717536600 | 164.22 | -1.36 | -0.82 | 164.9 | 164.9 | 164.22 | 218 |
| 1717450200 | 165.58 | 0.38 | 0.23 | 167.62 | 167.62 | 165.58 | 14 |
| 1717191000 | 165.19999 | 6.63 | 4.18 | 164.96 | 165.19999 | 164.16 | 25 |
| 1717018140 | 158.57 | -0.15 | -0.09 | 159.03 | 159.03 | 158.57 | 430 |
| 1716931740 | 158.72 | -1.28 | -0.80 | 158.72 | 158.72 | 158.72 | 22 |
| 1716845340 | 160 | -0.48 | -0.30 | 160 | 160 | 158.02 | 55 |
| 1716586200 | 160.47999 | 4.17 | 2.67 | 160.47999 | 160.47999 | 160.47999 | 15 |
| 1716499800 | 156.31 | -5.68 | -3.51 | 157.82 | 157.82 | 156.15 | 38 |
| 1716413340 | 161.99 | 6.59 | 4.24 | 161.99 | 161.99 | 161.99 | 1 |
| 1716327000 | 155.4 | 0.6 | 0.39 | 153.4 | 155.4 | 153.4 | 12 |
| 1716240600 | 154.8 | -0.9 | -0.58 | 156.6 | 156.6 | 154.8 | 16 |
| 1715981400 | 155.69999 | -2.7 | -1.70 | 155.4 | 155.69999 | 155.4 | 80 |
| 1715895000 | 158.4 | 0 | 0.00 | 158.4 | 158.4 | 158.4 | 0 |
| 1715808600 | 158.4 | 4.3 | 2.79 | 157.8 | 158.4 | 157.35 | 40 |
| 1715722200 | 154.1 | 0.95 | 0.62 | 155.1 | 155.1 | 154.1 | 14 |
| 1715635800 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 1 |
| 1715376600 | 153.15 | 6 | 4.08 | 154 | 154 | 153.15 | 3 |
| 1715290200 | 147.15 | 0 | 0.00 | 147.15 | 147.15 | 147.15 | 0 |
| 1715203800 | 147.15 | -1.53 | -1.03 | 147.6 | 147.6 | 147 | 18 |
| 1715117400 | 148.68 | 11.06 | 8.04 | 143 | 152.1 | 143 | 28 |
| 1715031000 | 137.62 | 0 | 0.00 | 137.62 | 137.62 | 137.62 | 0 |
| 1714771800 | 137.62 | 0 | 0.00 | 137.62 | 137.62 | 137.62 | 0 |
| 1714685400 | 137.62 | -1.44 | -1.04 | 136.22 | 137.62 | 136.22 | 17 |
| 1714512600 | 139.06 | -4.94 | -3.43 | 141.19 | 141.19 | 139.04 | 150 |
| 1714426200 | 144 | 2.71 | 1.92 | 144 | 144 | 144 | 1 |
| 1714167000 | 141.29 | 0.44 | 0.31 | 141.29 | 141.29 | 141.29 | 10 |
| 1714080540 | 140.85 | 0 | 0.00 | 140.85 | 140.85 | 140.85 | 20 |
| 1713994200 | 140.85 | -4.64 | -3.19 | 141.75 | 141.75 | 140.85 | 24 |
| 1713907800 | 145.49 | 0.59 | 0.41 | 146.86 | 146.86 | 145.49 | 11 |
| 1713821340 | 144.9 | -2.7 | -1.83 | 147.6 | 147.6 | 144.88 | 166 |
| 1713562200 | 147.6 | 0 | 0.00 | 147.6 | 147.6 | 147.6 | 0 |
| 1713475800 | 147.6 | 0 | 0.00 | 147.6 | 147.6 | 147.6 | 0 |
| 1713389400 | 147.6 | 0.75 | 0.51 | 146.85 | 147.6 | 146.85 | 11 |
| 1713303000 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1713216600 | 146.85 | -1.2 | -0.81 | 150.9 | 150.9 | 146.85 | 4 |
| 1712957400 | 148.05 | -6.67 | -4.31 | 148.05 | 148.05 | 148.05 | 2 |
| 1712870940 | 154.72 | 0 | 0.00 | 154.72 | 154.72 | 154.72 | 0 |
| 1712784540 | 154.72 | 0 | 0.00 | 154.72 | 154.72 | 154.72 | 0 |
| 1712698140 | 154.72 | -1.92 | -1.23 | 154.72 | 154.72 | 154.72 | 1 |
| 1712611740 | 156.63999 | -1.28 | -0.81 | 157.91999 | 157.91999 | 156.63999 | 2 |
| 1712352600 | 157.91999 | -0.08 | -0.05 | 155.84 | 157.91999 | 155.84 | 4 |
| 1712266140 | 158 | 0.65 | 0.41 | 158 | 158 | 158 | 5 |
| 1712179740 | 157.35 | 3.6 | 2.34 | 157.35 | 157.35 | 157.35 | 7 |
| 1712093400 | 153.75 | -1.55 | -1.00 | 153.9 | 154.5 | 153.75 | 32 |
| 1712006940 | 155.3 | 1.4 | 0.91 | 155.69999 | 155.69999 | 153.9 | 22 |
| 1711661400 | 153.9 | -1.46 | -0.94 | 154.08 | 154.08 | 153.9 | 2 |
| 1711574940 | 155.36 | 0 | 0.00 | 155.36 | 155.36 | 155.36 | 0 |
| 1711488540 | 155.36 | -1.62 | -1.03 | 155.36 | 155.36 | 155.36 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
