TipRanks
Go Ultimate55% OFF

UBS Group AG (0UB) Historical Prices

DE:0UB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.7442.7742.3942.6942.69-0.88%8,3250.77
Oct 29, 202642.2043.3742.1643.0743.07+3.24%7,8220.72
Oct 28, 202641.4841.8541.0641.7241.72-0.95%35,3663.39
Oct 27, 202641.6742.1541.4842.1242.12+0.93%5,7840.55
Oct 26, 202641.7941.8741.6241.7341.73+0.31%1,5090.14
Oct 23, 202641.8141.8141.2641.6041.60-0.38%12,4811.15
Oct 22, 202642.3742.4041.7341.7641.76-2.29%6,3630.58
Oct 21, 202642.1642.7442.1042.7442.74+1.35%5,2870.48
Oct 20, 202642.0842.2241.6442.1742.17+0.00%12,9311.20
Oct 19, 202642.6242.6542.0142.1742.17-1.47%7,7270.72
Oct 16, 202642.6942.8542.5942.8042.80+0.85%2,6010.24
Oct 15, 202642.0842.7042.0242.4442.44+0.21%17,5331.68
Oct 14, 202642.8342.8342.2042.3542.35-1.58%12,2951.20
Oct 13, 202643.0443.5542.8643.0343.03+0.09%11,2991.11
Oct 12, 202643.1643.1642.8842.9942.99+0.28%6,2090.61
Oct 09, 202642.1642.8742.1642.8742.87+2.93%4,7370.47
Oct 08, 202641.8542.0641.5741.6541.65-1.30%12,4781.26
Oct 07, 202643.2243.2641.8842.2042.20-2.70%15,9881.65
Oct 06, 202643.2443.5843.1843.3743.37+0.88%9,0480.94
Oct 05, 202642.6843.0042.6442.9942.99+1.49%5,5600.58
Oct 02, 202642.0342.4541.7542.3642.36+1.24%21,4882.33
Oct 01, 202641.9642.2141.4941.8441.84-1.60%16,4021.82
Sep 30, 202643.1243.3042.3342.5242.52-0.86%21,1622.42
Sep 29, 202642.8843.3842.8642.8942.89+0.16%6,0750.69
Sep 28, 202643.4243.5042.8242.8242.82-0.81%8,1900.93
Sep 25, 202643.4443.5943.1743.1743.17+3.45%6,5850.75
Sep 24, 202641.6541.8140.9641.7341.73-1.18%14,5701.71
Sep 23, 202643.4543.5542.1742.2342.23-1.65%37,9204.71
Sep 22, 202644.3544.3542.7042.9442.94-3.09%43,3225.84
Sep 21, 202644.6344.8044.3144.3144.31+0.54%8,8861.22
Sep 18, 202644.2544.5944.0744.0744.07-0.52%5,4160.75
Sep 17, 202644.2544.7643.8644.3044.30+0.23%20,2622.92
Sep 16, 202644.1344.6443.9444.2044.20-0.16%16,3932.42
Sep 15, 202644.5544.8743.3344.2744.27-3.74%15,8752.39
Sep 14, 202647.1747.1745.9545.9945.99-2.58%14,1382.18
Sep 11, 202646.7547.6846.7547.2147.21+1.33%14,2732.24
Sep 10, 202647.5347.5846.4346.5946.59-1.48%11,3981.82
Sep 09, 202647.4547.5147.1047.2947.29-1.09%6,0380.97
Sep 08, 202647.5147.8647.0147.8147.81+1.34%3,8280.60
Sep 07, 202647.4647.4647.1347.1847.18-1.05%1,6120.25
Sep 04, 202647.3747.8547.3747.6847.68+0.42%2,7370.42
Sep 03, 202647.3047.7246.9047.4847.48+0.23%16,6602.67
Sep 02, 202647.0347.6546.3847.3747.37+0.92%19,3613.26
Sep 01, 202647.4347.4345.7446.9446.94-0.38%20,5033.57
Aug 31, 202647.2747.2747.0847.1247.12-0.70%8440.15
Aug 28, 202647.0647.4546.7947.4547.45+1.54%7,0381.24
Aug 27, 202646.5446.7346.1646.7346.73-0.02%7,4541.34
Aug 26, 202646.6446.8546.6446.7446.74+1.19%3,6030.65
Aug 25, 202646.3046.3045.9746.1946.19+0.20%2,2650.41
Aug 24, 202645.4846.1045.3946.1046.10+1.45%3,2500.58