ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

UBS UBS Group AG

28.05
-0.01 (-0.04%)
Feb 23 2024 - Closed
Delayed by 15 minutes

UBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 28.05 -0.01 -0.04% 28.14 28.18 27.985 1,818,797
Feb 22 2024 28.06 0.24 0.86% 27.98 28.17 27.90 3,390,569
Feb 21 2024 27.82 0.03 0.11% 27.68 27.90 27.61 1,642,964
Feb 20 2024 27.79 0.13 0.47% 27.71 27.855 27.67 2,004,992
Feb 16 2024 27.66 -0.21 -0.75% 27.75 27.88 27.64 1,801,212
Feb 15 2024 27.87 0.40 1.46% 27.66 27.915 27.66 3,213,214
Feb 14 2024 27.47 0.42 1.55% 27.41 27.51 27.29 2,270,677
Feb 13 2024 27.05 -0.87 -3.12% 27.25 27.27 26.89 3,737,582
Feb 12 2024 27.92 0.02 0.07% 27.84 28.125 27.83 2,169,724
Feb 09 2024 27.90 0.11 0.40% 27.71 27.90 27.575 2,593,787
Feb 08 2024 27.79 0.03 0.11% 27.99 28.08 27.565 3,369,860
Feb 07 2024 27.76 -0.39 -1.39% 27.85 27.93 27.335 6,340,496
Feb 06 2024 28.15 -1.64 -5.51% 28.37 28.4461 28.01 6,385,054
Feb 05 2024 29.79 -0.05 -0.17% 29.54 29.875 29.295 2,567,714
Feb 02 2024 29.84 0.33 1.12% 29.47 29.905 29.47 1,995,762
Feb 01 2024 29.51 -0.40 -1.34% 29.45 29.575 29.06 3,032,813
Jan 31 2024 29.91 -0.32 -1.06% 30.33 30.49 29.895 2,031,637
Jan 30 2024 30.23 0.26 0.87% 30.07 30.26 29.90 2,372,100
Jan 29 2024 29.97 0.10 0.33% 29.74 29.97 29.63 2,555,946
Jan 26 2024 29.87 0.18 0.61% 29.86 29.925 29.74 2,364,339
Jan 25 2024 29.69 0.19 0.64% 29.77 29.775 29.53 2,402,718
Jan 24 2024 29.50 0.57 1.97% 29.56 29.665 29.44 2,800,548
Jan 23 2024 28.93 -0.18 -0.62% 28.98 29.041 28.76 2,706,540
Jan 22 2024 29.11 0.09 0.31% 29.19 29.275 29.07 2,383,576
Jan 19 2024 29.02 -0.34 -1.16% 28.85 29.035 28.52 3,659,957
Jan 18 2024 29.36 0.22 0.75% 29.41 29.47 29.15 2,312,180
Jan 17 2024 29.14 -0.33 -1.12% 28.90 29.23 28.86 2,131,225
Jan 16 2024 29.47 -0.33 -1.11% 29.30 29.53 29.18 1,744,198
Jan 12 2024 29.80 0.31 1.05% 29.83 29.92 29.59 1,913,709
Jan 11 2024 29.49 -0.43 -1.44% 29.86 29.92 29.145 3,264,171
Jan 10 2024 29.92 0.20 0.67% 30.02 30.03 29.795 2,910,040
Jan 09 2024 29.72 -0.63 -2.08% 29.97 30.07 29.71 2,571,800
Jan 08 2024 30.35 0.43 1.44% 30.17 30.355 30.065 3,188,870
Jan 05 2024 29.92 0.35 1.18% 29.85 30.20 29.80 3,282,033
Jan 04 2024 29.57 0.27 0.92% 29.51 29.945 29.4899 3,917,842
Jan 03 2024 29.30 -1.10 -3.62% 29.49 29.54 29.07 6,129,251
Jan 02 2024 30.40 -0.50 -1.62% 30.60 30.62 30.38 3,973,892
Dec 29 2023 30.90 -0.01 -0.03% 30.98 31.2684 30.80 5,932,516
Dec 28 2023 30.91 -0.28 -0.90% 31.09 31.2392 30.79 5,504,869
Dec 27 2023 31.19 0.15 0.48% 30.94 31.395 30.915 4,925,336
Dec 26 2023 31.04 0.15 0.49% 30.79 31.15 30.79 4,223,600
Dec 22 2023 30.89 0.22 0.72% 30.76 31.13 30.725 4,259,025
Dec 21 2023 30.67 0.34 1.12% 30.74 30.825 30.455 4,531,225
Dec 20 2023 30.33 -0.38 -1.24% 30.50 30.85 30.28 7,620,991
Dec 19 2023 30.71 1.51 5.17% 30.14 30.93 30.00 12,475,785
Dec 18 2023 29.20 -0.08 -0.27% 29.35 29.37 29.10 3,511,574
Dec 15 2023 29.28 -0.47 -1.58% 29.58 29.735 29.22 6,873,874
Dec 14 2023 29.75 0.79 2.73% 29.75 30.20 29.64 5,712,519
Dec 13 2023 28.96 0.41 1.44% 28.69 29.065 28.44 2,383,711
Dec 12 2023 28.55 0.07 0.25% 28.46 28.59 28.415 2,755,193
Dec 11 2023 28.48 -0.03 -0.11% 28.48 28.585 28.385 2,073,210
Dec 08 2023 28.51 0.34 1.21% 28.31 28.54 28.205 2,540,416
Dec 07 2023 28.17 0.34 1.22% 27.91 28.18 27.885 1,764,560
Dec 06 2023 27.83 0.11 0.40% 28.52 28.565 27.79 3,598,454
Dec 05 2023 27.72 -0.70 -2.46% 27.78 27.85 27.46 3,299,035
Dec 04 2023 28.42 -0.26 -0.91% 28.12 28.495 28.12 2,597,255
Dec 01 2023 28.68 0.43 1.52% 28.33 28.735 28.28 3,289,607
Nov 30 2023 28.25 0.90 3.29% 28.08 28.455 27.90 6,110,600
Nov 29 2023 27.35 1.05 3.99% 26.88 27.495 26.855 3,676,883
Nov 28 2023 26.30 0.12 0.46% 26.31 26.445 26.235 2,041,375
Nov 27 2023 26.18 -0.15 -0.57% 26.15 26.23 26.0499 1,315,411

Your Recent History

Delayed Upgrade Clock