UBS Group Ag ADR (NY: UBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.93	30.09	29.51	29.52	2,058,469	-0.32(-1.06%)
Jan 30, 2024	29.68	29.87	29.51	29.84	2,403,429	+0.26(+0.87%)
Jan 29, 2024	29.34	29.58	29.24	29.58	2,589,703	+0.10(+0.33%)
Jan 26, 2024	29.47	29.53	29.35	29.48	2,395,571	+0.18(+0.61%)
Jan 25, 2024	29.38	29.39	29.15	29.30	2,434,452	+0.19(+0.64%)
Jan 24, 2024	29.17	29.28	29.06	29.12	2,837,534	+0.56(+1.97%)
Jan 23, 2024	28.60	28.66	28.39	28.55	2,752,675	-0.18(-0.62%)
Jan 22, 2024	28.81	28.89	28.69	28.73	2,415,047	+0.09(+0.31%)
Jan 19, 2024	28.47	28.66	28.15	28.64	3,708,303	-0.34(-1.16%)
Jan 18, 2024	29.03	29.09	28.77	28.98	2,342,674	+0.22(+0.76%)
Jan 17, 2024	28.51	28.85	28.48	28.76	2,159,373	-0.33(-1.12%)
Jan 16, 2024	28.92	29.15	28.80	29.09	1,767,231	-0.33(-1.11%)
Jan 12, 2024	29.42	29.53	29.20	29.41	1,938,992	+0.31(+1.05%)
Jan 11, 2024	29.47	29.53	28.77	29.11	3,307,262	-0.42(-1.44%)
Jan 10, 2024	29.63	29.64	29.41	29.53	2,948,424	+0.20(+0.67%)
Jan 09, 2024	29.58	29.68	29.32	29.33	2,605,767	-0.62(-2.08%)
Jan 08, 2024	29.78	29.96	29.67	29.95	3,230,987	+0.42(+1.44%)
Jan 05, 2024	29.45	29.81	29.41	29.53	3,325,403	+0.35(+1.18%)
Jan 04, 2024	29.13	29.55	29.11	29.18	3,969,580	+0.27(+0.92%)
Jan 03, 2024	29.11	29.15	28.69	28.92	6,210,203	-1.09(-3.62%)
Jan 02, 2024	30.20	30.22	29.98	30.00	4,026,233	-0.49(-1.62%)
Dec 29, 2023	30.58	30.86	30.40	30.50	6,011,607	-0.01(-0.03%)
Dec 28, 2023	30.68	30.83	30.39	30.51	5,577,560	-0.28(-0.90%)
Dec 27, 2023	30.54	30.99	30.51	30.78	4,990,387	+0.15(+0.48%)
Dec 26, 2023	30.39	30.74	30.39	30.64	4,278,374	+0.15(+0.49%)
Dec 22, 2023	30.36	30.72	30.32	30.49	4,315,304	+0.22(+0.72%)
Dec 21, 2023	30.34	30.42	30.06	30.27	4,591,052	+0.34(+1.12%)
Dec 20, 2023	30.10	30.45	29.89	29.93	7,721,463	-0.38(-1.24%)
Dec 19, 2023	29.75	30.53	29.61	30.31	12,640,493	+1.49(+5.17%)
Dec 18, 2023	28.97	28.99	28.72	28.82	3,557,954	-0.08(-0.27%)
Dec 15, 2023	29.19	29.35	28.84	28.90	6,964,767	-0.46(-1.58%)
Dec 14, 2023	29.36	29.81	29.25	29.36	5,787,901	+0.78(+2.73%)
Dec 13, 2023	28.32	28.69	28.07	28.58	2,415,013	+0.40(+1.44%)
Dec 12, 2023	28.09	28.22	28.04	28.18	2,791,477	+0.07(+0.25%)
Dec 11, 2023	28.11	28.21	28.02	28.11	2,100,592	-0.03(-0.11%)
Dec 08, 2023	27.93	28.17	27.84	28.14	2,574,134	+0.34(+1.21%)
Dec 07, 2023	27.55	27.81	27.52	27.80	1,787,499	+0.34(+1.22%)
Dec 06, 2023	28.15	28.19	27.43	27.47	3,645,979	+0.11(+0.40%)
Dec 05, 2023	27.42	27.49	27.10	27.36	3,342,600	-0.69(-2.46%)
Dec 04, 2023	27.75	28.12	27.75	28.05	2,631,538	-0.26(-0.91%)
Dec 01, 2023	27.96	28.36	27.91	28.31	3,333,113	+0.42(+1.52%)
Nov 30, 2023	27.71	28.08	27.54	27.88	6,191,294	+0.89(+3.29%)
Nov 29, 2023	26.53	27.14	26.50	26.99	3,725,430	+1.04(+3.99%)
Nov 28, 2023	25.97	26.10	25.89	25.96	2,068,240	+0.12(+0.46%)
Nov 27, 2023	25.81	25.89	25.71	25.84	1,332,784	-0.15(-0.57%)
Nov 24, 2023	26.08	26.14	25.98	25.99	1,325,018	+0.24(+0.92%)
Nov 22, 2023	25.75	25.80	25.64	25.75	1,594,933	+0.15(+0.58%)
Nov 21, 2023	25.75	25.83	25.60	25.60	1,552,215	-0.27(-1.03%)
Nov 20, 2023	25.84	26.00	25.80	25.87	1,791,523	+0.02(+0.08%)
Nov 17, 2023	25.55	25.90	25.52	25.85	2,840,687	+0.74(+2.95%)
Nov 16, 2023	25.02	25.12	24.94	25.11	2,139,156	-0.02(-0.08%)
Nov 15, 2023	25.00	25.24	24.91	25.13	4,046,784	+0.56(+2.29%)
Nov 14, 2023	24.08	24.63	24.06	24.57	3,056,420	+0.77(+3.24%)
Nov 13, 2023	23.81	23.98	23.76	23.80	1,994,218	-0.42(-1.75%)
Nov 10, 2023	24.12	24.23	23.91	24.22	1,352,987	+0.03(+0.12%)
Nov 09, 2023	24.46	24.56	24.18	24.19	2,300,842	-0.27(-1.09%)
Nov 08, 2023	24.44	24.70	24.42	24.46	2,669,492	-0.14(-0.56%)
Nov 07, 2023	24.65	24.95	24.32	24.60	3,817,548	+0.56(+2.34%)
Nov 06, 2023	24.15	24.18	23.97	24.03	2,449,270	-0.12(-0.49%)
Nov 03, 2023	23.96	24.25	23.96	24.15	3,388,359	+0.17(+0.70%)
Nov 02, 2023	23.82	24.01	23.78	23.98	3,263,854	+0.27(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.