UBS Group AG (UBS)
NYSE
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 | -0.93 | -2.9542566709 | 31.48 | 31.605 | 29.58 | 1923839 | 30.16344361 | CS |
| 4 | -0.85 | -2.70700636943 | 31.4 | 33.1 | 29.58 | 1345010 | 31.3815766 | CS |
| 12 | -0.68 | -2.17739353186 | 31.23 | 33.34 | 29.58 | 1353572 | 31.71439075 | CS |
| 26 | 0.01 | 0.0327439423707 | 30.54 | 33.34 | 27.37 | 1533431 | 30.63540909 | CS |
| 52 | -0.24 | -0.779473855148 | 30.79 | 33.34 | 26.005 | 2120010 | 29.99526761 | CS |
| 156 | 12.63 | 70.4799107143 | 17.92 | 33.34 | 13.8 | 3102210 | 22.1053516 | CS |
| 260 | 18.15 | 146.370967742 | 12.4 | 33.34 | 7.43 | 3033867 | 18.65796462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.55 | 0.26 | 0.86 | 30.34 | 30.65 | 30.26 | 583952 |
| 1734997200 | 30.29 | 0.51 | 1.71 | 30.07 | 30.34 | 29.96 | 1775076 |
| 1734738000 | 29.78 | -0.03 | -0.10 | 29.64 | 30.045 | 29.64 | 2266898 |
| 1734651600 | 29.81 | -0.21 | -0.70 | 29.92 | 29.985 | 29.73 | 2375061 |
| 1734565200 | 30.02 | -1.38 | -4.39 | 31.19 | 31.3 | 29.99 | 1630898 |
| 1734478800 | 31.4 | -0.42 | -1.32 | 31.48 | 31.605 | 31.35 | 1371278 |
| 1734392400 | 31.82 | -0.04 | -0.13 | 31.825 | 31.89 | 31.705 | 1278605 |
| 1734133200 | 31.86 | -0.16 | -0.50 | 32.049999 | 32.049999 | 31.765 | 756338 |
| 1734046800 | 32.02 | -0.16 | -0.50 | 32.13 | 32.33 | 32.02 | 949125 |
| 1733960400 | 32.18 | 0.49 | 1.55 | 32.13 | 32.265 | 31.97 | 1135417 |
| 1733874000 | 31.69 | -0.9 | -2.76 | 32.119999 | 32.18 | 31.66 | 1447136 |
| 1733787600 | 32.59 | -0.2 | -0.61 | 32.99 | 33.015 | 32.59 | 1112507 |
| 1733528400 | 32.79 | 0.05 | 0.15 | 33.049999 | 33.07 | 32.725 | 1072595 |
| 1733442000 | 32.74 | 0.3 | 0.92 | 32.72 | 32.9262 | 32.72 | 1424950 |
| 1733355600 | 32.439999 | -0.11 | -0.34 | 32.619999 | 32.63 | 32.435 | 910987 |
| 1733269200 | 32.549999 | 0.27 | 0.84 | 32.49 | 32.65 | 32.45 | 878371 |
| 1733182800 | 32.28 | -0.06 | -0.19 | 32.29 | 32.415 | 32.085 | 1220453 |
| 1732917840 | 32.34 | 1 | 3.19 | 32.04 | 32.42 | 31.995 | 991849 |
| 1732750800 | 31.34 | 0.15 | 0.48 | 31.24 | 31.42 | 31.19 | 950136 |
| 1732664400 | 31.19 | -0.85 | -2.65 | 31.4 | 31.46 | 31.07 | 1360423 |
| 1732578000 | 32.04 | 0.24 | 0.75 | 32.06 | 32.18 | 31.91 | 1637263 |
| 1732318800 | 31.8 | 0.06 | 0.19 | 31.65 | 31.81 | 31.6 | 1163245 |
| 1732232400 | 31.74 | -0.09 | -0.28 | 31.83 | 31.9012 | 31.605 | 1203431 |
| 1732146000 | 31.83 | -0.02 | -0.06 | 31.885 | 31.91 | 31.61 | 1519042 |
| 1732059600 | 31.85 | -0.02 | -0.06 | 31.57 | 31.889 | 31.46 | 1160836 |
| 1731973200 | 31.87 | 0.24 | 0.76 | 31.73 | 31.98 | 31.655 | 949331 |
| 1731714000 | 31.63 | -0.05 | -0.16 | 31.53 | 31.65 | 31.465 | 1166637 |
| 1731627600 | 31.68 | 0.06 | 0.19 | 31.84 | 31.91 | 31.655 | 1162286 |
| 1731541200 | 31.62 | -0.44 | -1.37 | 31.8 | 31.81 | 31.35 | 1536976 |
| 1731454800 | 32.06 | -0.59 | -1.81 | 32.24 | 32.284999 | 31.88 | 1195779 |
| 1731368400 | 32.65 | 0.31 | 0.96 | 32.47 | 32.795 | 32.46 | 1486524 |
| 1731109200 | 32.34 | -0.74 | -2.24 | 32.375 | 32.39 | 32.1 | 1596282 |
| 1731022800 | 33.08 | 0.06 | 0.18 | 33.17 | 33.34 | 32.95 | 1592718 |
| 1730936400 | 33.02 | 1.29 | 4.07 | 32.5 | 33.08 | 32.38 | 2382160 |
| 1730850000 | 31.73 | 0.72 | 2.32 | 31.36 | 31.85 | 31.28 | 1336447 |
| 1730763600 | 31.01 | -0.1 | -0.32 | 31.19 | 31.26 | 30.97 | 1020212 |
| 1730500800 | 31.11 | 0.43 | 1.40 | 31.25 | 31.29 | 31.03 | 1337987 |
| 1730414400 | 30.68 | -0.67 | -2.14 | 31.08 | 31.17 | 30.57 | 1748923 |
| 1730328000 | 31.35 | -1.47 | -4.48 | 31.55 | 31.91 | 31.28 | 2842152 |
| 1730241600 | 32.82 | 0.43 | 1.33 | 32.74 | 32.895 | 32.595 | 2055394 |
| 1730155200 | 32.39 | 0.29 | 0.90 | 32.1 | 32.479999 | 32.09 | 1266375 |
| 1729896000 | 32.1 | -0.28 | -0.86 | 32.34 | 32.365 | 32.009999 | 937608 |
| 1729809600 | 32.38 | 0.43 | 1.35 | 32.24 | 32.445 | 32.15 | 896707 |
| 1729723200 | 31.95 | -0.55 | -1.69 | 32.13 | 32.189999 | 31.765 | 931451 |
| 1729636800 | 32.5 | 0.17 | 0.53 | 32.31 | 32.53 | 32.25 | 831113 |
| 1729550400 | 32.33 | -0.5 | -1.52 | 32.59 | 32.61 | 32.299999 | 844901 |
| 1729291200 | 32.83 | 0.27 | 0.83 | 32.65 | 32.884999 | 32.5 | 1016999 |
| 1729204800 | 32.56 | 0.06 | 0.18 | 32.7 | 32.799999 | 32.45 | 1234442 |
| 1729118400 | 32.5 | 0.56 | 1.75 | 32.299999 | 32.52 | 32.229999 | 1060072 |
| 1729032000 | 31.94 | -0.25 | -0.78 | 32.34 | 32.4299 | 31.91 | 1020828 |
| 1728945600 | 32.189999 | 0.17 | 0.53 | 31.99 | 32.34 | 31.98 | 1274690 |
| 1728686400 | 32.02 | 0.41 | 1.30 | 31.6 | 32.13 | 31.6 | 2048223 |
| 1728600000 | 31.61 | 0.03 | 0.09 | 31.51 | 31.645 | 31.45 | 783773 |
| 1728513600 | 31.58 | 0.38 | 1.22 | 31.22 | 31.59 | 31.21 | 658632 |
| 1728427200 | 31.2 | -0.11 | -0.35 | 31.17 | 31.26 | 31.09 | 793790 |
| 1728340800 | 31.31 | 0.42 | 1.36 | 31.41 | 31.52 | 31.17 | 1366356 |
| 1728081600 | 30.89 | 0.23 | 0.75 | 30.71 | 30.93 | 30.695 | 811330 |
| 1727995200 | 30.66 | -0.32 | -1.03 | 30.68 | 30.775 | 30.5 | 812405 |
| 1727908800 | 30.98 | 0.17 | 0.55 | 30.735 | 31.045 | 30.7 | 1637035 |
| 1727822400 | 30.81 | -0.1 | -0.32 | 31.23 | 31.23 | 30.53 | 1714206 |
| 1727735520 | 30.91 | -0.12 | -0.39 | 30.79 | 30.955 | 30.67 | 1127155 |
| 1727476800 | 31.03 | 0.02 | 0.06 | 31.34 | 31.35 | 31.005 | 1271842 |
| 1727390400 | 31.01 | 1.01 | 3.37 | 30.97 | 31.11 | 30.8 | 2491452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
