1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. UBS Group AG (UBS)
  7. Historical

UBS

UBS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
UBS Group AG UBS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.46% 17.20 19:59:48
Open Price Low Price High Price Close Price Prev Close
17.57 17.18 17.63 17.19 17.28
more quote information »

UBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5217.73516.8917.302,016,350-0.32-1.83%
1 Month18.5918.671916.8917.891,760,968-1.39-7.48%
3 Months16.6818.671915.2217.051,958,8620.523.12%
6 Months16.5018.671914.4216.491,953,9680.704.24%
1 Year14.1518.671913.5315.782,421,2833.0521.55%
3 Years13.8018.67197.4312.742,970,6873.4024.64%
5 Years15.8420.897.4313.962,606,7611.368.59%

UBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 17.19 -0.09 -0.52% 17.57 17.63 17.18 2,851,590
Nov 30 2021 17.28 0.13 0.76% 17.28 17.335 17.055 3,503,945
Nov 29 2021 17.15 0.09 0.53% 17.14 17.23 17.005 1,629,675
Nov 26 2021 17.06 -0.61 -3.45% 17.06 17.08 16.89 1,317,927
Nov 24 2021 17.67 0.10 0.57% 17.52 17.735 17.52 1,613,854
Nov 23 2021 17.57 0.10 0.57% 17.44 17.595 17.435 2,103,284
Nov 22 2021 17.47 -0.02 -0.11% 17.51 17.70 17.46 1,749,754
Nov 19 2021 17.49 -0.48 -2.67% 17.57 17.61 17.42 1,662,680
Nov 18 2021 17.97 -0.28 -1.53% 18.05 18.08 17.93 1,535,606
Nov 17 2021 18.25 0.24 1.33% 18.13 18.2899 18.095 1,444,879
Nov 16 2021 18.01 0.00 0.0% 18.08 18.10 18.00 798,554
Nov 15 2021 18.01 -0.09 -0.5% 18.13 18.163 17.995 865,252
Nov 12 2021 18.10 -0.04 -0.22% 18.00 18.17 17.985 1,349,400
Nov 11 2021 18.14 0.05 0.28% 18.02 18.17 17.975 1,842,775
Nov 10 2021 18.09 -0.26 -1.42% 18.27 18.31 18.08 1,545,637
Nov 09 2021 18.35 0.06 0.33% 18.37 18.415 18.275 2,355,172
Nov 08 2021 18.29 -0.06 -0.33% 18.30 18.41 18.28 1,803,801
Nov 05 2021 18.35 0.13 0.71% 18.35 18.39 18.275 1,862,265
Nov 04 2021 18.22 -0.37 -1.99% 18.45 18.455 18.125 2,382,059
Nov 03 2021 18.59 0.02 0.11% 18.59 18.6719 18.51 2,091,866
Nov 02 2021 18.57 0.05 0.27% 18.46 18.615 18.42 1,759,682
See More Historical Prices »


Your Recent History
NYSE
UBS
UBS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.