UBS Group AG (UBS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 4.28921568627 | 32.64 | 34.04 | 31.74 | 1979262 | 32.51669353 | CS |
| 4 | 4.4 | 14.8448043185 | 29.64 | 34.04 | 29.64 | 1595280 | 31.59774856 | CS |
| 12 | 1.7 | 5.25664811379 | 32.34 | 34.04 | 29.64 | 1433634 | 31.75749816 | CS |
| 26 | 2.77 | 8.85833066837 | 31.27 | 34.04 | 27.37 | 1512399 | 30.83577448 | CS |
| 52 | 5.14 | 17.785467128 | 28.9 | 34.04 | 26.005 | 1964471 | 30.04822909 | CS |
| 156 | 14.53 | 74.4746283957 | 19.51 | 34.04 | 13.8 | 3076936 | 22.23309107 | CS |
| 260 | 20.84 | 157.878787879 | 13.2 | 34.04 | 7.43 | 3014027 | 18.77813916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 34.04 | 0.89 | 2.68 | 33.82 | 34.11 | 33.74 | 1859726 |
| 1737070800 | 33.15 | 0.22 | 0.67 | 33.02 | 33.22 | 32.994999 | 2162940 |
| 1736984400 | 32.93 | 0.72 | 2.24 | 32.869999 | 32.99 | 32.68 | 1902669 |
| 1736898000 | 32.21 | 0.23 | 0.72 | 32.07 | 32.299999 | 31.88 | 1346804 |
| 1736811600 | 31.98 | -0.33 | -1.02 | 31.92 | 32.009999 | 31.74 | 2473761 |
| 1736552400 | 32.31 | -0.16 | -0.49 | 32.64 | 32.725 | 32.28 | 2010134 |
| 1736379600 | 32.47 | 0.01 | 0.03 | 32.25 | 32.475 | 32.189999 | 1187089 |
| 1736293200 | 32.46 | 0.41 | 1.28 | 32.555 | 32.56 | 32.045 | 2583654 |
| 1736206800 | 32.049999 | 0.63 | 2.01 | 32.11 | 32.354999 | 31.965 | 1797697 |
| 1735947600 | 31.42 | 1.14 | 3.76 | 31.59 | 31.605 | 31.245 | 1683485 |
| 1735861200 | 30.28 | -0.04 | -0.13 | 30.4 | 30.5 | 30.18 | 966713 |
| 1735688400 | 30.32 | -0.28 | -0.92 | 30.53 | 30.72 | 30.145 | 1094935 |
| 1735602000 | 30.6 | -0.09 | -0.29 | 30.46 | 30.69 | 30.355 | 1336100 |
| 1735342800 | 30.69 | 0.05 | 0.16 | 30.7 | 30.79 | 30.455 | 1085627 |
| 1735256400 | 30.64 | 0.09 | 0.29 | 30.67 | 30.735 | 30.43 | 862223 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
