ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UBS UBS Group AG

30.55
0.38 (1.26%)
Jul 26 2024 - Closed
Delayed by 15 minutes

UBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 30.55 0.38 1.26% 30.36 30.63 30.33 775,444
Jul 25 2024 30.17 0.17 0.57% 29.95 30.435 29.69 1,254,106
Jul 24 2024 30.00 -0.54 -1.77% 30.53 30.555 29.985 1,790,622
Jul 23 2024 30.54 -0.14 -0.46% 30.55 30.76 30.45 1,966,556
Jul 22 2024 30.68 0.26 0.85% 30.80 30.87 30.62 1,502,567
Jul 19 2024 30.42 -0.17 -0.56% 30.44 30.635 30.354 890,730
Jul 18 2024 30.59 -0.42 -1.35% 31.24 31.24 30.56 1,303,014
Jul 17 2024 31.01 -0.41 -1.30% 31.21 31.34 30.94 1,540,443
Jul 16 2024 31.42 0.35 1.13% 31.00 31.455 30.89 1,094,368
Jul 15 2024 31.07 -0.17 -0.54% 31.36 31.37 31.055 846,875
Jul 12 2024 31.24 0.21 0.68% 31.24 31.37 31.20 1,169,075
Jul 11 2024 31.03 0.29 0.94% 31.01 31.17 30.91 1,197,910
Jul 10 2024 30.74 0.47 1.55% 30.43 30.75 30.35 886,096
Jul 09 2024 30.27 -0.12 -0.39% 30.15 30.42 30.134 954,473
Jul 08 2024 30.39 -0.05 -0.16% 30.63 30.69 30.34 823,575
Jul 05 2024 30.44 0.10 0.33% 30.50 30.52 30.08 1,097,255
Jul 03 2024 30.34 0.32 1.07% 30.20 30.40 30.10 1,003,101
Jul 02 2024 30.02 0.08 0.27% 29.62 30.03 29.585 1,346,518
Jul 01 2024 29.94 0.48 1.63% 29.83 30.02 29.73 1,076,968
Jun 28 2024 29.46 0.00 0.00% 29.46 29.46 29.46 0
Jun 27 2024 29.46 0.25 0.86% 29.40 29.52 29.31 1,555,465
Jun 26 2024 29.21 -0.59 -1.98% 29.22 29.45 29.12 4,455,840
Jun 25 2024 29.80 -0.80 -2.61% 29.65 29.85 29.51 2,551,270
Jun 24 2024 30.60 0.36 1.19% 30.54 30.70 30.505 1,155,123
Jun 21 2024 30.24 -0.96 -3.08% 30.64 30.67 30.03 3,257,631
Jun 20 2024 31.20 0.02 0.06% 30.98 31.315 30.92 2,487,334
Jun 18 2024 31.18 0.19 0.61% 31.12 31.325 31.11 1,696,838
Jun 17 2024 30.99 0.59 1.94% 30.80 31.085 30.605 2,082,407
Jun 14 2024 30.40 -0.02 -0.07% 30.20 30.42 30.00 1,583,658
Jun 13 2024 30.42 -0.72 -2.31% 30.81 30.82 30.295 3,235,800
Jun 12 2024 31.14 0.28 0.91% 31.37 31.49 31.07 1,740,640
Jun 11 2024 30.86 -0.40 -1.28% 31.05 31.05 30.73 1,832,929
Jun 10 2024 31.26 -0.36 -1.14% 31.17 31.35 31.03 1,131,817
Jun 07 2024 31.62 -0.07 -0.22% 31.68 31.90 31.60 1,637,933
Jun 06 2024 31.69 0.40 1.28% 31.69 31.83 31.59 1,538,803
Jun 05 2024 31.29 0.07 0.22% 31.32 31.38 31.13 1,137,690
Jun 04 2024 31.22 -0.47 -1.48% 31.37 31.44 31.10 1,035,243
Jun 03 2024 31.69 -0.19 -0.60% 31.77 31.90 31.565 2,121,609
May 31 2024 31.88 0.65 2.08% 31.41 31.945 31.355 2,885,018
May 30 2024 31.23 0.72 2.36% 30.96 31.26 30.93 1,321,724
May 29 2024 30.51 -0.36 -1.17% 30.57 30.65 30.45 1,641,078
May 28 2024 30.87 0.00 0.00% 30.96 31.085 30.815 1,617,011
May 24 2024 30.87 0.68 2.25% 30.53 30.88 30.51 1,619,344
May 23 2024 30.19 0.14 0.47% 30.50 30.5762 30.095 2,277,732
May 22 2024 30.05 -0.35 -1.15% 30.18 30.309 29.97 989,750
May 21 2024 30.40 0.30 1.00% 30.07 30.425 30.045 1,249,985
May 20 2024 30.10 -0.24 -0.79% 30.22 30.36 30.10 1,275,093
May 17 2024 30.34 0.32 1.07% 30.29 30.39 30.21 1,084,030
May 16 2024 30.02 -0.64 -2.09% 30.31 30.385 30.01 1,803,423
May 15 2024 30.66 0.50 1.66% 30.52 30.66 30.495 2,060,036
May 14 2024 30.16 0.48 1.62% 29.92 30.195 29.89 2,187,260
May 13 2024 29.68 -0.02 -0.07% 29.95 29.995 29.665 1,873,153
May 10 2024 29.70 0.73 2.52% 29.54 29.85 29.52 2,608,061
May 09 2024 28.97 0.14 0.49% 28.88 28.98 28.75 2,408,163
May 08 2024 28.83 -0.71 -2.40% 28.95 29.10 28.825 3,135,077
May 07 2024 29.54 1.94 7.03% 30.09 30.09 29.285 5,554,320
May 06 2024 27.60 0.43 1.58% 27.41 27.60 27.35 2,685,515
May 03 2024 27.17 0.35 1.30% 27.13 27.24 26.975 2,123,409
May 02 2024 26.82 0.63 2.41% 26.71 26.87 26.48 3,959,457
May 01 2024 26.19 -0.66 -2.46% 26.29 26.57 26.005 1,788,905
Apr 30 2024 26.85 -0.54 -1.97% 27.24 27.295 26.80 2,869,798
Apr 29 2024 27.39 0.01 0.04% 27.58 27.595 27.29 2,501,603