UBS Group AG (UBS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -2.00892857143 | 31.36 | 31.455 | 30.354 | 1135086 | 30.90898683 | CS |
| 4 | 0.19 | 0.622134905043 | 30.54 | 31.455 | 29.12 | 1386006 | 30.22790988 | CS |
| 12 | 3.15 | 11.421319797 | 27.58 | 31.945 | 26.005 | 1874775 | 29.89023753 | CS |
| 26 | 1.54 | 5.2757793765 | 29.19 | 32.13 | 26.005 | 2408221 | 29.57534053 | CS |
| 52 | 9.26 | 43.1299487657 | 21.47 | 32.13 | 21.34 | 2835508 | 27.68326577 | CS |
| 156 | 14.9 | 94.125078964 | 15.83 | 32.13 | 13.8 | 3153370 | 21.04651437 | CS |
| 260 | 18.64 | 154.17700579 | 12.09 | 32.13 | 7.43 | 3147684 | 17.56926758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 30.42 | -0.17 | -0.56 | 30.37 | 30.635 | 30.354 | 849674 |
| 1721342400 | 30.59 | -0.42 | -1.35 | 31.24 | 31.24 | 30.56 | 1303014 |
| 1721256000 | 31.01 | -0.41 | -1.30 | 31.27 | 31.34 | 30.94 | 1488880 |
| 1721169600 | 31.42 | 0.35 | 1.13 | 31 | 31.455 | 30.89 | 1094368 |
| 1721083200 | 31.07 | -0.17 | -0.54 | 31.36 | 31.37 | 31.055 | 846875 |
| 1720824000 | 31.24 | 0.21 | 0.68 | 31.24 | 31.37 | 31.2 | 1169075 |
| 1720737600 | 31.03 | 0.29 | 0.94 | 31.01 | 31.17 | 30.91 | 1135758 |
| 1720651200 | 30.74 | 0.47 | 1.55 | 30.43 | 30.75 | 30.35 | 886096 |
| 1720564800 | 30.27 | -0.12 | -0.39 | 30.15 | 30.42 | 30.134 | 954473 |
| 1720478400 | 30.39 | -0.05 | -0.16 | 30.63 | 30.69 | 30.34 | 823575 |
| 1720219200 | 30.44 | 0.1 | 0.33 | 30.5 | 30.52 | 30.08 | 1097255 |
| 1720040640 | 30.34 | 0.32 | 1.07 | 30.2 | 30.4 | 30.1 | 1003101 |
| 1719960000 | 30.02 | 0.08 | 0.27 | 29.62 | 30.03 | 29.585 | 1346518 |
| 1719873600 | 29.94 | 0.4 | 1.35 | 29.83 | 30.02 | 29.73 | 1076968 |
| 1719614400 | 29.54 | 0.08 | 0.27 | 29.39 | 29.59 | 29.38 | 1435640 |
| 1719528000 | 29.46 | 0.25 | 0.86 | 29.4 | 29.52 | 29.31 | 1555465 |
| 1719441600 | 29.21 | -0.59 | -1.98 | 29.22 | 29.45 | 29.12 | 4455840 |
| 1719355200 | 29.8 | -0.8 | -2.61 | 29.65 | 29.85 | 29.51 | 2551270 |
| 1719268800 | 30.6 | 0.36 | 1.19 | 30.54 | 30.7 | 30.505 | 1155123 |
| 1719009600 | 30.24 | -0.96 | -3.08 | 30.64 | 30.67 | 30.03 | 3257631 |
| 1718923200 | 31.2 | 0.02 | 0.06 | 30.98 | 31.315 | 30.92 | 2487334 |
| 1718750400 | 31.18 | 0.19 | 0.61 | 31.12 | 31.325 | 31.11 | 1696838 |
| 1718664000 | 30.99 | 0.59 | 1.94 | 30.8 | 31.085 | 30.605 | 2082407 |
| 1718404800 | 30.4 | -0.02 | -0.07 | 30.2 | 30.42 | 30 | 1583658 |
| 1718318400 | 30.42 | -0.72 | -2.31 | 30.81 | 30.82 | 30.295 | 3235800 |
| 1718232000 | 31.14 | 0.28 | 0.91 | 31.33 | 31.49 | 31.07 | 1654069 |
| 1718145600 | 30.86 | -0.4 | -1.28 | 31.05 | 31.05 | 30.73 | 1832929 |
| 1718059200 | 31.26 | -0.36 | -1.14 | 31.17 | 31.35 | 31.03 | 1131407 |
| 1717800000 | 31.62 | -0.07 | -0.22 | 31.645 | 31.9 | 31.6 | 1606500 |
| 1717713600 | 31.69 | 0.4 | 1.28 | 31.69 | 31.83 | 31.59 | 1538803 |
| 1717627200 | 31.29 | 0.07 | 0.22 | 31.32 | 31.38 | 31.13 | 1137690 |
| 1717540800 | 31.22 | -0.47 | -1.48 | 31.37 | 31.44 | 31.1 | 1035243 |
| 1717454400 | 31.69 | -0.19 | -0.60 | 31.77 | 31.9 | 31.565 | 2121609 |
| 1717195200 | 31.88 | 0.65 | 2.08 | 31.41 | 31.945 | 31.355 | 2885018 |
| 1717108800 | 31.23 | 0.72 | 2.36 | 30.96 | 31.26 | 30.93 | 1321724 |
| 1717022400 | 30.51 | -0.36 | -1.17 | 30.57 | 30.65 | 30.45 | 1641078 |
| 1716936000 | 30.87 | 0 | 0.00 | 30.96 | 31.085 | 30.815 | 1617011 |
| 1716590400 | 30.87 | 0.68 | 2.25 | 30.53 | 30.88 | 30.51 | 1619344 |
| 1716504000 | 30.19 | 0.14 | 0.47 | 30.5 | 30.5762 | 30.095 | 2140775 |
| 1716417600 | 30.05 | -0.35 | -1.15 | 30.18 | 30.309 | 29.97 | 989750 |
| 1716331200 | 30.4 | 0.3 | 1.00 | 30.07 | 30.425 | 30.045 | 1249985 |
| 1716244800 | 30.1 | -0.24 | -0.79 | 30.22 | 30.36 | 30.1 | 1275093 |
| 1715985600 | 30.34 | 0.32 | 1.07 | 30.29 | 30.39 | 30.21 | 1084030 |
| 1715899200 | 30.02 | -0.64 | -2.09 | 30.31 | 30.385 | 30.01 | 1803423 |
| 1715812800 | 30.66 | 0.5 | 1.66 | 30.52 | 30.66 | 30.495 | 2060036 |
| 1715726400 | 30.16 | 0.48 | 1.62 | 29.92 | 30.195 | 29.89 | 2187260 |
| 1715640000 | 29.68 | -0.02 | -0.07 | 29.95 | 29.995 | 29.665 | 1873153 |
| 1715380800 | 29.7 | 0.73 | 2.52 | 29.54 | 29.85 | 29.52 | 2608061 |
| 1715294400 | 28.97 | 0.14 | 0.49 | 28.88 | 28.98 | 28.75 | 2408163 |
| 1715208000 | 28.83 | -0.71 | -2.40 | 28.95 | 29.1 | 28.825 | 3135077 |
| 1715121600 | 29.54 | 1.94 | 7.03 | 30.09 | 30.09 | 29.285 | 5554320 |
| 1715035200 | 27.6 | 0.43 | 1.58 | 27.41 | 27.6 | 27.35 | 2685515 |
| 1714776000 | 27.17 | 0.35 | 1.30 | 27.13 | 27.24 | 26.975 | 2123409 |
| 1714689600 | 26.82 | 0.63 | 2.41 | 26.71 | 26.87 | 26.48 | 3959457 |
| 1714603200 | 26.19 | -0.66 | -2.46 | 26.29 | 26.57 | 26.005 | 1788905 |
| 1714516800 | 26.85 | -0.54 | -1.97 | 27.24 | 27.295 | 26.8 | 2869798 |
| 1714430400 | 27.39 | 0.01 | 0.04 | 27.58 | 27.595 | 27.29 | 2501603 |
| 1714171200 | 27.38 | -0.11 | -0.40 | 27.25 | 27.49 | 27.155 | 1800254 |
| 1714084800 | 27.49 | 0.13 | 0.48 | 27.25 | 27.53 | 27.1 | 2444568 |
| 1713998400 | 27.36 | -1.03 | -3.63 | 27.65 | 27.8 | 27.24 | 3248690 |
| 1713912000 | 28.39 | 0.42 | 1.50 | 28.19 | 28.4375 | 28.15 | 3168566 |
| 1713825600 | 27.97 | -0.09 | -0.32 | 27.83 | 28.08 | 27.69 | 3375653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
