Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
UBS Group AG (UBSG.SW)
UBSG.SW
UBS Group AG (UBSG.SW)
41.7500 Fr
+0.2000 (%+0.48)
Overview
Technicals
Financial Statements
Comments
Archive

UBSG.SW: UBS Group AG Historical Data

Historical price data, yearly archive and performance analysis for UBS Group AG.

Historical Chart

Loading chart...

Average

OPEN 29.6936
CLOSE 29.7075

Low

LOW 20.66

High

HIGH 37.12
DATE OPEN HIGH LOW CLOSE
01/03/2025 27.83 28.88 27.78 28.46
01/06/2025 28.59 29.28 28.59 29.21
01/07/2025 29.2 29.61 29.13 29.44
01/08/2025 29.55 29.84 29.32 29.52
01/09/2025 29.75 30.58 29.7 30.37
01/10/2025 30.1 30.37 29.67 29.78
01/13/2025 29.48 29.6 29.18 29.3
01/14/2025 29.36 29.44 29.15 29.38
01/15/2025 29.42 30.04 29.35 29.96
01/16/2025 30.25 30.38 30.04 30.25
01/17/2025 30.5 31.13 30.42 31.13
01/20/2025 31.2 31.75 31.2 31.75
01/21/2025 31.68 31.75 31.43 31.54
01/22/2025 31.72 31.84 31.43 31.58
01/23/2025 31.51 31.75 31.37 31.7
01/24/2025 31.86 32.03 31.65 31.84
01/27/2025 31.84 31.94 31.57 31.85
01/28/2025 32.11 32.23 31.84 32.09
01/29/2025 32.23 32.49 32.04 32.4
01/30/2025 32.5 32.5 32.17 32.39
01/31/2025 32.46 32.54 32.24 32.34
02/03/2025 31.36 31.8 30.9 31.79
02/04/2025 32.65 32.88 29.52 29.55
02/05/2025 29.5 29.52 29.03 29.1
02/06/2025 29.3 30.25 29.3 30.16
02/07/2025 30.46 30.61 30.08 30.42
02/10/2025 30.39 30.6 30.22 30.31
02/11/2025 30.47 30.5 30.13 30.3
02/12/2025 30.33 30.46 29.89 30.02
02/13/2025 30.14 30.44 30.02 30.3
02/14/2025 30.37 30.43 30.06 30.18
02/17/2025 30.41 30.86 30.4 30.43
02/18/2025 30.38 30.89 30.33 30.85
02/19/2025 30.93 31.22 30.33 30.5
02/20/2025 30.15 30.54 29.87 30.07
02/21/2025 30.34 30.4 30.09 30.32
02/24/2025 30.15 30.49 29.88 30.11
02/25/2025 29.97 30.33 29.66 30.07
02/26/2025 30.21 30.72 30.21 30.72
02/27/2025 30.54 30.62 29.79 30.09
02/28/2025 30.09 30.99 30 30.9
03/03/2025 30.61 31.43 30.42 31.25
03/04/2025 30.76 30.94 28.86 29
03/05/2025 30.17 30.29 29.65 29.87
03/06/2025 30.15 30.3 29.02 29.51
03/07/2025 29 29.89 29 29.47
03/10/2025 29.73 29.81 28.21 28.41
03/11/2025 28.3 28.36 27.5 27.66
03/12/2025 27.73 28.39 27.73 28.08
03/13/2025 27.95 28.26 27.78 28.06
03/14/2025 27.93 28.95 27.75 28.75
03/17/2025 28.67 29.43 28.5 29.29
03/18/2025 29.34 29.72 29.34 29.54
03/19/2025 29.3 29.47 28.6 29.06
03/20/2025 29.07 29.24 28.56 29
03/21/2025 28.83 29.07 28.53 28.8
03/24/2025 29.14 29.25 28.87 29.09
03/25/2025 29.1 29.75 29.05 29.59
03/26/2025 29.61 29.9 29.47 29.52
03/27/2025 28.35 28.6 27.88 28.32
03/28/2025 28.05 28.27 27.72 27.94
03/31/2025 27.5 27.57 26.55 26.87
04/01/2025 27.35 27.4 26.77 26.8
04/02/2025 26.9 26.96 26.35 26.78
04/03/2025 25.59 25.88 24.42 24.55
04/04/2025 23.93 24.06 22.49 23.26
04/07/2025 21.02 24.14 20.66 22.57
04/08/2025 23.5 23.74 22.56 23.05
04/09/2025 22 22.47 21.58 21.93
04/10/2025 25.62 25.63 22.89 22.9
04/11/2025 23.01 23.23 22.26 22.8
04/14/2025 23.5 23.71 23.2 23.46
04/15/2025 22.8 23.25 22.7 23.2
04/16/2025 22.82 22.96 22.51 22.96
04/17/2025 23.33 23.41 22.84 22.99
04/22/2025 22.87 23.2 22.55 23.19
04/23/2025 23.84 24.57 23.72 24.21
04/24/2025 24.19 24.56 23.96 24.47
04/25/2025 24.89 25.03 24.64 24.79
04/28/2025 24.79 25.09 24.74 24.97
04/29/2025 25.02 25.2 24.92 24.97
04/30/2025 24.81 25.59 24.47 24.89
05/02/2025 25.39 25.61 24.79 25.29
05/05/2025 25.19 25.55 25.08 25.45
05/06/2025 25.5 25.61 25.2 25.41
05/07/2025 25.47 25.62 25.33 25.43
05/08/2025 25.72 25.98 25.65 25.77
05/09/2025 25.89 26.06 25.82 25.96
05/12/2025 26.5 27.25 26.47 27.11
05/13/2025 26.96 27.5 26.92 27.42
05/14/2025 27.48 27.56 27.13 27.52
05/15/2025 27.36 27.74 27.36 27.7
05/16/2025 27.77 27.85 27.59 27.75
05/19/2025 27.45 28.1 27.44 28.01
05/20/2025 27.84 27.87 26.93 27.09
05/21/2025 26.62 26.95 26.26 26.73
05/22/2025 26.51 26.72 26.39 26.58
05/23/2025 26.73 26.84 25.49 26.09
05/26/2025 26.4 26.54 26.2 26.21
05/27/2025 26.01 26.57 25.97 26.52
05/28/2025 26.49 26.61 26.18 26.27
05/30/2025 26.17 26.31 25.94 26.19
06/02/2025 26.06 26.26 25.87 26.13
06/03/2025 26.93 27.52 26.65 27.52
06/04/2025 27.4 27.46 26.96 26.96
06/05/2025 27.09 27.23 26.63 26.86
06/06/2025 27.01 28.78 26.8 27.88
06/10/2025 27.2 27.26 25.83 26.53
06/11/2025 26.54 27.03 26.54 26.82
06/12/2025 26.5 26.71 26.3 26.53
06/13/2025 25.9 26.27 25.84 26.1
06/16/2025 26.07 26.37 25.91 26.12
06/17/2025 26.01 26.09 25.79 25.84
06/18/2025 25.4 25.56 25.07 25.21
06/19/2025 25.1 25.17 24.64 24.76
06/20/2025 24.84 25.27 24.84 24.92
06/23/2025 24.76 25.18 24.71 25
06/24/2025 25.6 25.84 25.38 25.77
06/25/2025 25.85 26.02 25.79 25.85
06/26/2025 26.07 26.57 26.04 26.42
06/27/2025 26.61 26.89 26.6 26.78
06/30/2025 26.77 27.17 26.75 26.85
07/01/2025 26.85 26.9 26.41 26.64
07/02/2025 27 27.61 26.96 27.56
07/03/2025 27.66 28.1 27.53 27.76
07/04/2025 27.55 27.74 27.22 27.37
07/07/2025 27.4 27.6 27.25 27.53
07/08/2025 27.43 27.96 27.37 27.96
07/09/2025 28 28.65 27.99 28.39
07/10/2025 28.47 28.89 28.46 28.85
07/11/2025 28.75 28.82 28.35 28.46
07/14/2025 28.12 28.43 28.03 28.43
07/15/2025 28.56 28.76 28.42 28.47
07/16/2025 28.34 28.81 28.28 28.41
07/17/2025 28.89 28.98 28.66 28.85
07/18/2025 28.99 29.1 28.77 28.93
07/21/2025 28.89 29.16 28.82 29.16
07/22/2025 29.4 29.46 29.08 29.34
07/23/2025 29.5 29.97 29.49 29.92
07/24/2025 30 30.58 29.99 30.53
07/25/2025 30.34 30.64 30.31 30.39
07/28/2025 30.15 30.72 30.11 30.36
07/29/2025 30.39 30.71 30.36 30.62
07/30/2025 30.76 31.75 30.03 30.96
07/31/2025 30.81 30.99 30.27 30.44
08/04/2025 29.53 30.46 29.41 30.22
08/05/2025 30.45 30.53 30.1 30.17
08/06/2025 30.52 30.73 30.32 30.69
08/07/2025 30.9 31.71 30.83 31.48
08/08/2025 31.52 31.96 31.43 31.94
08/11/2025 32 32.1 31.76 31.91
08/12/2025 31.46 32.02 31.46 31.86
08/13/2025 31.81 31.91 31.67 31.86
08/14/2025 31.8 32.08 31.7 32.08
08/15/2025 32.3 32.65 32.11 32.24
08/18/2025 32.19 32.21 31.85 32.1
08/19/2025 32.16 32.29 32.01 32.13
08/20/2025 31.96 32.03 31.57 31.91
08/21/2025 32 32.07 31.58 31.88
08/22/2025 31.78 32.42 31.73 32.32
08/25/2025 32.32 32.45 32.11 32.38
08/26/2025 32.15 32.3 31.94 32.28
08/27/2025 32.5 32.7 32.24 32.34
08/28/2025 32.4 32.58 32.32 32.58
08/29/2025 32.49 32.5 32.19 32.38
09/01/2025 32.31 32.52 32.17 32.33
09/02/2025 32.34 32.42 31.52 31.64
09/03/2025 31.75 31.99 31.6 31.82
09/04/2025 31.89 32.45 31.74 32.44
09/05/2025 32.58 32.78 31.97 32.1
09/08/2025 32.42 32.44 32.13 32.26
09/09/2025 32.2 32.2 31.56 31.95
09/10/2025 32 32.11 31.73 31.93
09/11/2025 32.16 32.38 32 32.33
09/12/2025 32.65 32.67 32.22 32.36
09/15/2025 32.73 33.17 32.53 33.12
09/16/2025 33.15 33.15 32.44 32.47
09/17/2025 32.46 32.8 32.41 32.66
09/18/2025 32.66 33 32.57 32.83
09/19/2025 33.1 33.72 32.78 33.53
09/22/2025 33.5 33.77 33.22 33.42
09/23/2025 33.57 33.73 33.22 33.53
09/24/2025 33.33 33.38 32.78 33.18
09/25/2025 33 33.04 32.14 32.32
09/26/2025 32.28 32.57 32.18 32.49
09/29/2025 32.81 32.82 32.45 32.53
09/30/2025 32.84 33.12 32.39 32.51
10/01/2025 32.22 32.57 32.08 32.24
10/02/2025 32.2 32.42 31.89 32.02
10/03/2025 32.26 32.82 32.22 32.73
10/06/2025 32.7 32.81 32.4 32.67
10/07/2025 32.5 32.78 32.42 32.5
10/08/2025 32.63 32.98 32.6 32.82
10/09/2025 32.49 32.75 32.06 32.35
10/10/2025 32.36 32.75 32.13 32.13
10/13/2025 32.11 32.56 32.09 32.48
10/14/2025 32.15 32.31 31.26 31.8
10/15/2025 32.15 32.15 31.12 31.34
10/16/2025 31.05 31.51 30.9 31.29
10/17/2025 30.5 30.6 30.03 30.28
10/20/2025 30.66 30.66 29.86 30.28
10/21/2025 30.36 30.36 29.88 30.02
10/22/2025 29.98 30.34 29.85 30.19
10/23/2025 30.52 30.59 30.24 30.4
10/24/2025 30.45 30.56 30.08 30.39
10/27/2025 30.64 30.9 30.37 30.74
10/28/2025 30.9 31.14 30.74 30.92
10/29/2025 32.14 32.14 30.18 30.6
10/30/2025 30.6 30.81 30.4 30.68
10/31/2025 30.6 30.86 30.43 30.73
11/03/2025 30.86 30.88 30.46 30.63
11/04/2025 30.09 30.6 29.87 30.54
11/05/2025 30.45 31.53 30.4 31.18
11/06/2025 31 31.1 30.77 30.78
11/07/2025 30.7 30.8 30.15 30.35
11/10/2025 31 31 30.69 30.84
11/11/2025 30.83 31.26 30.81 31.19
11/12/2025 31.4 31.77 31.3 31.63
11/13/2025 31.61 31.77 31.29 31.34
11/14/2025 30.79 30.91 30.3 30.88
11/17/2025 30.79 31.08 30.7 30.88
11/18/2025 30 30.42 29.95 30.28
11/19/2025 30.26 30.75 30.21 30.6
11/20/2025 31.12 31.22 30.2 30.36
11/21/2025 29.62 30.03 29.51 29.77
11/24/2025 30.05 30.2 29.43 29.75
11/25/2025 30.07 30.31 29.68 30.25
11/26/2025 30.42 30.82 30.29 30.63
11/27/2025 30.73 30.94 30.54 30.91
11/28/2025 30.74 31.09 30.74 31.02
12/01/2025 30.9 31.23 30.69 30.98
12/02/2025 30.9 31.18 30.78 31.06
12/03/2025 30.94 30.98 30.68 30.85
12/04/2025 31.15 31.32 30.95 31.29
12/05/2025 31.47 32.68 31.41 32.57
12/08/2025 32.5 33.32 32.42 33.14
12/09/2025 33.2 33.42 33.06 33.24
12/10/2025 33.46 33.57 32.96 33.08
12/11/2025 33.11 33.68 33.08 33.49
12/12/2025 34.25 35.17 34.25 34.33
12/15/2025 34.43 34.64 34.02 34.16
12/16/2025 34.88 35.47 34.59 35.47
12/17/2025 35.82 36.19 35.76 35.81
12/18/2025 35.85 36.92 35.85 36.7
12/19/2025 37.1 37.1 36.13 36.81
12/22/2025 36.85 37.06 36.61 36.78
12/23/2025 36.6 37.05 36.54 36.94
12/29/2025 37.12 37.12 36.51 36.63
12/30/2025 36.74 37.04 36.6 36.96