UBSG.SW
UBS Group AG
13:11:53
40.64 Fr
0.0000 (%0.00)
Previous Close: 41.06
Day Low₺40.11
Day High₺40.77
UBSG.SW: UBS Group AG Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.6414
CLOSE 52.6991
Low
LOW 46.53
High
HIGH 63.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 47.63 | 48.72 | 47.63 | 48.55 |
| 01/04/2005 | 48.45 | 48.78 | 48.38 | 48.6 |
| 01/05/2005 | 48.33 | 48.42 | 47.92 | 48.03 |
| 01/06/2005 | 48.05 | 48.4 | 48.05 | 48.17 |
| 01/07/2005 | 47.92 | 48 | 47.45 | 47.88 |
| 01/10/2005 | 47.75 | 47.92 | 47.5 | 47.92 |
| 01/11/2005 | 47.83 | 48.03 | 47.35 | 47.63 |
| 01/12/2005 | 47.63 | 47.72 | 46.92 | 46.97 |
| 01/13/2005 | 47.17 | 47.22 | 46.6 | 46.75 |
| 01/14/2005 | 46.6 | 47.4 | 46.53 | 47.2 |
| 01/17/2005 | 47.22 | 48.05 | 47.22 | 47.85 |
| 01/18/2005 | 47.75 | 47.95 | 47.47 | 47.85 |
| 01/19/2005 | 47.95 | 48.42 | 47.88 | 48.33 |
| 01/20/2005 | 48.33 | 48.33 | 48.33 | 48.33 |
| 01/21/2005 | 48.15 | 48.42 | 48.05 | 48.28 |
| 01/24/2005 | 48.28 | 48.28 | 48.28 | 48.28 |
| 01/25/2005 | 48.17 | 48.7 | 48.13 | 48.5 |
| 01/26/2005 | 48.53 | 48.7 | 48.22 | 48.38 |
| 01/27/2005 | 48.3 | 48.53 | 48.05 | 48.35 |
| 01/28/2005 | 48.3 | 48.4 | 48.05 | 48.1 |
| 01/31/2005 | 48.2 | 48.35 | 48.03 | 48.22 |
| 02/01/2005 | 48.2 | 48.63 | 48.2 | 48.58 |
| 02/02/2005 | 48.58 | 49.25 | 48.55 | 49.2 |
| 02/03/2005 | 49.15 | 49.28 | 48.9 | 49.1 |
| 02/04/2005 | 49.22 | 49.78 | 49.13 | 49.78 |
| 02/07/2005 | 49.9 | 50.4 | 49.7 | 49.83 |
| 02/08/2005 | 50.05 | 51.1 | 49.85 | 51.05 |
| 02/09/2005 | 51.1 | 51.45 | 50.9 | 50.95 |
| 02/10/2005 | 50.9 | 51.6 | 50.85 | 51.35 |
| 02/11/2005 | 51.35 | 52.3 | 51.35 | 52.3 |
| 02/14/2005 | 52.25 | 52.75 | 52.15 | 52.15 |
| 02/15/2005 | 52.25 | 52.3 | 51.8 | 51.85 |
| 02/16/2005 | 51.7 | 51.75 | 51.1 | 51.15 |
| 02/17/2005 | 51.25 | 51.5 | 51 | 51.25 |
| 02/18/2005 | 51.25 | 51.4 | 50.95 | 51.25 |
| 02/21/2005 | 51.1 | 51.15 | 50.45 | 50.65 |
| 02/22/2005 | 50.55 | 50.6 | 50.2 | 50.3 |
| 02/23/2005 | 49.9 | 50.6 | 49.78 | 50.5 |
| 02/24/2005 | 50.5 | 50.95 | 50.2 | 50.95 |
| 02/25/2005 | 51.05 | 51.3 | 50.5 | 50.75 |
| 02/28/2005 | 50.75 | 50.95 | 50.45 | 50.45 |
| 03/01/2005 | 50.1 | 50.65 | 50.05 | 50.45 |
| 03/02/2005 | 50.3 | 51.1 | 50.3 | 50.95 |
| 03/03/2005 | 50.85 | 51.4 | 50.85 | 51.1 |
| 03/04/2005 | 51.1 | 51.25 | 50.8 | 51.25 |
| 03/07/2005 | 51.3 | 51.8 | 51.15 | 51.65 |
| 03/08/2005 | 51.65 | 52.05 | 51.6 | 51.7 |
| 03/09/2005 | 51.75 | 52.1 | 51.6 | 51.7 |
| 03/10/2005 | 51.5 | 51.7 | 51.35 | 51.45 |
| 03/11/2005 | 51.6 | 52.05 | 51.55 | 51.55 |
| 03/14/2005 | 51.45 | 51.7 | 51.35 | 51.45 |
| 03/15/2005 | 51.4 | 51.95 | 51.15 | 51.7 |
| 03/16/2005 | 51.65 | 51.9 | 51.05 | 51.05 |
| 03/17/2005 | 51.05 | 51.35 | 50.4 | 50.8 |
| 03/18/2005 | 50.6 | 51 | 50.45 | 50.55 |
| 03/21/2005 | 50.45 | 51.1 | 50.15 | 50.3 |
| 03/22/2005 | 50.35 | 51 | 50.25 | 50.75 |
| 03/23/2005 | 50.25 | 50.55 | 50.05 | 50.35 |
| 03/24/2005 | 50.4 | 50.6 | 50.2 | 50.25 |
| 03/25/2005 | 50.25 | 50.25 | 50.25 | 50.25 |
| 03/28/2005 | 50.25 | 50.25 | 50.25 | 50.25 |
| 03/29/2005 | 50.15 | 50.75 | 50 | 50.6 |
| 03/30/2005 | 50.45 | 50.6 | 50.1 | 50.25 |
| 03/31/2005 | 50.55 | 50.8 | 50.25 | 50.5 |
| 04/01/2005 | 50.5 | 51.3 | 50.5 | 50.95 |
| 04/04/2005 | 50.65 | 50.75 | 50.4 | 50.5 |
| 04/05/2005 | 50.65 | 50.85 | 50.4 | 50.55 |
| 04/06/2005 | 50.6 | 50.85 | 50.5 | 50.85 |
| 04/07/2005 | 50.75 | 51.4 | 50.75 | 51.4 |
| 04/08/2005 | 51.45 | 51.6 | 51.1 | 51.25 |
| 04/11/2005 | 51.15 | 51.45 | 51.1 | 51.35 |
| 04/12/2005 | 51.2 | 51.3 | 50.75 | 50.9 |
| 04/13/2005 | 51.15 | 51.45 | 51.15 | 51.15 |
| 04/14/2005 | 51 | 51.25 | 50.85 | 51.1 |
| 04/15/2005 | 50.85 | 50.85 | 50.05 | 50.25 |
| 04/18/2005 | 49.55 | 49.88 | 49.2 | 49.5 |
| 04/19/2005 | 49.7 | 49.75 | 49.33 | 49.35 |
| 04/20/2005 | 49.33 | 49.63 | 48.95 | 48.97 |
| 04/21/2005 | 48.85 | 49.2 | 48.7 | 48.95 |
| 04/22/2005 | 47.95 | 48.45 | 47.83 | 48.28 |
| 04/25/2005 | 48.25 | 48.38 | 47.75 | 48.2 |
| 04/26/2005 | 48.25 | 48.45 | 48 | 48.35 |
| 04/27/2005 | 48.2 | 48.22 | 47.17 | 47.38 |
| 04/28/2005 | 47.65 | 47.83 | 47.17 | 47.33 |
| 04/29/2005 | 47.15 | 47.8 | 47.08 | 47.6 |
| 05/02/2005 | 47.85 | 48.45 | 47.85 | 48.15 |
| 05/03/2005 | 47.75 | 47.85 | 46.72 | 47.42 |
| 05/04/2005 | 47.4 | 48.15 | 47.4 | 48.08 |
| 05/05/2005 | 48.08 | 48.08 | 48.08 | 48.08 |
| 05/06/2005 | 48.35 | 48.6 | 48.13 | 48.55 |
| 05/09/2005 | 48.42 | 48.47 | 47.97 | 48.25 |
| 05/10/2005 | 48.35 | 48.53 | 47.28 | 47.28 |
| 05/11/2005 | 47.22 | 47.7 | 47.05 | 47.38 |
| 05/12/2005 | 47.58 | 48.05 | 47.53 | 47.67 |
| 05/13/2005 | 47.55 | 47.72 | 47.35 | 47.53 |
| 05/16/2005 | 47.53 | 47.53 | 47.53 | 47.53 |
| 05/17/2005 | 47.65 | 47.9 | 47.13 | 47.22 |
| 05/18/2005 | 47.4 | 48.2 | 47.4 | 48.08 |
| 05/19/2005 | 48.28 | 48.58 | 48.22 | 48.33 |
| 05/20/2005 | 48.53 | 48.55 | 48.1 | 48.1 |
| 05/23/2005 | 48.15 | 48.53 | 48.1 | 48.5 |
| 05/24/2005 | 48.42 | 48.53 | 48.15 | 48.45 |
| 05/25/2005 | 48.3 | 48.47 | 47.97 | 48.28 |
| 05/26/2005 | 48.25 | 48.78 | 48.25 | 48.3 |
| 05/27/2005 | 48.5 | 48.75 | 48.33 | 48.58 |
| 05/30/2005 | 48.65 | 48.7 | 48.38 | 48.63 |
| 05/31/2005 | 48.53 | 48.6 | 48.1 | 48.13 |
| 06/01/2005 | 48.17 | 49.2 | 48.15 | 49.05 |
| 06/02/2005 | 48.92 | 49.22 | 48.65 | 49.17 |
| 06/03/2005 | 49.25 | 49.3 | 48.92 | 49 |
| 06/06/2005 | 48.9 | 49.17 | 48.78 | 48.97 |
| 06/07/2005 | 49.03 | 49.47 | 49.03 | 49.28 |
| 06/08/2005 | 49.13 | 49.35 | 49.03 | 49.25 |
| 06/09/2005 | 49.17 | 49.35 | 49 | 49.35 |
| 06/10/2005 | 49.5 | 49.8 | 49.33 | 49.35 |
| 06/13/2005 | 49.4 | 49.6 | 49 | 49.35 |
| 06/14/2005 | 49.35 | 49.45 | 49.1 | 49.28 |
| 06/15/2005 | 49.28 | 49.72 | 49.28 | 49.45 |
| 06/16/2005 | 49.53 | 49.85 | 49.33 | 49.6 |
| 06/17/2005 | 49.75 | 50.05 | 49.75 | 49.8 |
| 06/20/2005 | 49.75 | 49.78 | 49.35 | 49.75 |
| 06/21/2005 | 49.85 | 50.1 | 49.7 | 49.97 |
| 06/22/2005 | 49.95 | 50 | 49.63 | 49.63 |
| 06/23/2005 | 49.75 | 50 | 49.55 | 49.75 |
| 06/24/2005 | 49.45 | 49.55 | 49.17 | 49.42 |
| 06/27/2005 | 49.17 | 49.25 | 49.03 | 49.13 |
| 06/28/2005 | 49.25 | 49.55 | 49.13 | 49.53 |
| 06/29/2005 | 49.65 | 50.1 | 49.65 | 50.1 |
| 06/30/2005 | 50 | 50.35 | 49.85 | 50 |
| 07/01/2005 | 49.85 | 50.45 | 49.83 | 50.4 |
| 07/04/2005 | 50.45 | 50.65 | 50.3 | 50.55 |
| 07/05/2005 | 50.5 | 50.8 | 50.4 | 50.65 |
| 07/06/2005 | 50.75 | 51.05 | 50.7 | 50.8 |
| 07/07/2005 | 50.7 | 50.85 | 49.25 | 50.45 |
| 07/08/2005 | 50.75 | 51.15 | 50.5 | 51.05 |
| 07/11/2005 | 51.25 | 51.6 | 51.1 | 51.6 |
| 07/12/2005 | 51.45 | 51.6 | 51.15 | 51.25 |
| 07/13/2005 | 51.3 | 51.9 | 51.3 | 51.9 |
| 07/14/2005 | 52 | 52.45 | 51.8 | 52.4 |
| 07/15/2005 | 52.45 | 52.5 | 52 | 52.1 |
| 07/18/2005 | 52.25 | 52.25 | 51.75 | 51.95 |
| 07/19/2005 | 51.85 | 52.3 | 51.85 | 52.3 |
| 07/20/2005 | 52.15 | 52.45 | 51.95 | 52.05 |
| 07/21/2005 | 52.2 | 52.55 | 51.95 | 52.2 |
| 07/22/2005 | 52.05 | 52.3 | 52 | 52.2 |
| 07/25/2005 | 52.3 | 52.4 | 52.05 | 52.15 |
| 07/26/2005 | 52.05 | 52.65 | 52 | 52.35 |
| 07/27/2005 | 52.3 | 52.65 | 52.25 | 52.4 |
| 07/28/2005 | 52.35 | 53.15 | 52.35 | 52.85 |
| 07/29/2005 | 52.85 | 53.05 | 52.6 | 52.95 |
| 08/01/2005 | 52.9 | 53.2 | 52.35 | 52.55 |
| 08/02/2005 | 52.4 | 52.6 | 52.1 | 52.6 |
| 08/03/2005 | 52.75 | 53.1 | 52.6 | 53.1 |
| 08/04/2005 | 53 | 53.05 | 52.4 | 52.4 |
| 08/05/2005 | 52.15 | 52.8 | 52.15 | 52.45 |
| 08/08/2005 | 52.55 | 53.1 | 52.45 | 52.95 |
| 08/09/2005 | 52.4 | 52.45 | 51.75 | 52.15 |
| 08/10/2005 | 52.3 | 52.55 | 52.1 | 52.3 |
| 08/11/2005 | 52.05 | 52.45 | 51.95 | 52.35 |
| 08/12/2005 | 52.3 | 52.55 | 51.8 | 52.3 |
| 08/15/2005 | 52.2 | 52.55 | 52.15 | 52.35 |
| 08/16/2005 | 52.45 | 52.7 | 52.35 | 52.4 |
| 08/17/2005 | 52.2 | 52.5 | 52.2 | 52.35 |
| 08/18/2005 | 52.4 | 52.6 | 52.2 | 52.2 |
| 08/19/2005 | 52.2 | 52.75 | 52.2 | 52.6 |
| 08/22/2005 | 52.65 | 53.05 | 52.65 | 52.85 |
| 08/23/2005 | 52.75 | 52.8 | 52.45 | 52.5 |
| 08/24/2005 | 52.4 | 52.45 | 51.75 | 52.2 |
| 08/25/2005 | 51.85 | 51.9 | 51.25 | 51.55 |
| 08/26/2005 | 51.55 | 51.9 | 51.2 | 51.4 |
| 08/29/2005 | 51.05 | 51.5 | 50.65 | 51.4 |
| 08/30/2005 | 51.6 | 51.75 | 50.95 | 51 |
| 08/31/2005 | 50.9 | 51.85 | 50.9 | 51.3 |
| 09/01/2005 | 51.5 | 52.05 | 51.25 | 51.5 |
| 09/02/2005 | 51.45 | 51.85 | 51.4 | 51.6 |
| 09/05/2005 | 51.8 | 52.15 | 51.8 | 51.9 |
| 09/06/2005 | 52 | 52.6 | 52 | 52.55 |
| 09/07/2005 | 53 | 53.5 | 52.95 | 53.45 |
| 09/08/2005 | 53.55 | 53.7 | 53.35 | 53.5 |
| 09/09/2005 | 53.6 | 53.95 | 53.6 | 53.75 |
| 09/12/2005 | 53.9 | 54.1 | 53.2 | 53.65 |
| 09/13/2005 | 53.65 | 53.7 | 53.2 | 53.35 |
| 09/14/2005 | 53.4 | 53.95 | 53.3 | 53.75 |
| 09/15/2005 | 53.6 | 54.15 | 53.45 | 53.9 |
| 09/16/2005 | 54.1 | 54.55 | 53.9 | 54.4 |
| 09/19/2005 | 54.2 | 54.6 | 54 | 54.4 |
| 09/20/2005 | 54.5 | 55.15 | 54.5 | 55 |
| 09/21/2005 | 54.65 | 54.9 | 54.4 | 54.55 |
| 09/22/2005 | 54.25 | 54.5 | 54.1 | 54.2 |
| 09/23/2005 | 54.45 | 54.6 | 54.15 | 54.35 |
| 09/26/2005 | 54.75 | 55.6 | 54.75 | 55.25 |
| 09/27/2005 | 55.05 | 55.3 | 55 | 55.25 |
| 09/28/2005 | 55.4 | 56.3 | 55.35 | 56.15 |
| 09/29/2005 | 56.05 | 56.25 | 55.55 | 55.55 |
| 09/30/2005 | 56.05 | 56.15 | 55 | 55 |
| 10/03/2005 | 55.25 | 56.05 | 55.25 | 56 |
| 10/04/2005 | 56 | 56.5 | 55.8 | 56.45 |
| 10/05/2005 | 56.05 | 56.2 | 55.75 | 55.75 |
| 10/06/2005 | 55.15 | 55.6 | 54.95 | 55.45 |
| 10/07/2005 | 55.15 | 56 | 55.1 | 55.85 |
| 10/10/2005 | 56.1 | 56.4 | 55.85 | 55.9 |
| 10/11/2005 | 55.8 | 56.3 | 55.8 | 55.85 |
| 10/12/2005 | 55.55 | 55.65 | 55.25 | 55.4 |
| 10/13/2005 | 55.4 | 55.55 | 53.9 | 54.6 |
| 10/14/2005 | 54.65 | 54.75 | 54.15 | 54.65 |
| 10/17/2005 | 54.85 | 54.9 | 54.2 | 54.5 |
| 10/18/2005 | 54.65 | 54.75 | 53.55 | 53.8 |
| 10/19/2005 | 53.45 | 53.45 | 52.75 | 52.75 |
| 10/20/2005 | 53.45 | 53.95 | 53.3 | 53.55 |
| 10/21/2005 | 53.15 | 53.65 | 53.15 | 53.25 |
| 10/24/2005 | 53.6 | 54.05 | 53.35 | 53.75 |
| 10/25/2005 | 54.3 | 54.5 | 53.95 | 54 |
| 10/26/2005 | 53.9 | 54.35 | 53.7 | 53.95 |
| 10/27/2005 | 53.7 | 53.75 | 53.1 | 53.3 |
| 10/28/2005 | 53.1 | 53.3 | 52.55 | 52.9 |
| 10/31/2005 | 53.65 | 55 | 53.55 | 54.75 |
| 11/01/2005 | 55.9 | 56.5 | 55.65 | 56.4 |
| 11/02/2005 | 56.35 | 57.75 | 56.35 | 57.7 |
| 11/03/2005 | 57.7 | 59 | 57.5 | 59 |
| 11/04/2005 | 58.9 | 58.9 | 57.95 | 58.2 |
| 11/07/2005 | 58.45 | 58.75 | 58 | 58.5 |
| 11/08/2005 | 58.6 | 59.25 | 58.4 | 58.65 |
| 11/09/2005 | 58.6 | 59.15 | 58.5 | 58.7 |
| 11/10/2005 | 58.85 | 59.15 | 58.45 | 58.85 |
| 11/11/2005 | 59.45 | 60 | 59.35 | 59.6 |
| 11/14/2005 | 59.4 | 59.95 | 59.4 | 59.7 |
| 11/15/2005 | 59.8 | 60 | 59.4 | 59.55 |
| 11/16/2005 | 59.45 | 59.75 | 58.75 | 59.1 |
| 11/17/2005 | 59.4 | 60.1 | 59.3 | 59.9 |
| 11/18/2005 | 60.2 | 61.35 | 60.2 | 60.85 |
| 11/21/2005 | 60.8 | 61.5 | 60.8 | 61.35 |
| 11/22/2005 | 61.3 | 61.65 | 61.05 | 61.35 |
| 11/23/2005 | 61.4 | 61.8 | 61.4 | 61.75 |
| 11/24/2005 | 61.65 | 62.35 | 61.65 | 62.15 |
| 11/25/2005 | 62 | 62.25 | 61.8 | 61.95 |
| 11/28/2005 | 62.1 | 62.45 | 61.4 | 61.4 |
| 11/29/2005 | 61.15 | 61.65 | 60.7 | 61.1 |
| 11/30/2005 | 61.15 | 61.3 | 60.3 | 60.65 |
| 12/01/2005 | 60.95 | 62.5 | 60.75 | 62.5 |
| 12/02/2005 | 62.75 | 63.1 | 62.55 | 63 |
| 12/05/2005 | 63.05 | 63.35 | 62.45 | 62.6 |
| 12/06/2005 | 62.7 | 63.65 | 62.65 | 63.45 |
| 12/07/2005 | 63.45 | 63.6 | 62.85 | 63.3 |
| 12/08/2005 | 62.9 | 63.3 | 62.8 | 63.2 |
| 12/09/2005 | 63.15 | 63.35 | 62.7 | 62.95 |
| 12/12/2005 | 63.25 | 63.7 | 62.55 | 63 |
| 12/13/2005 | 63.2 | 63.35 | 62.85 | 63 |
| 12/14/2005 | 63.25 | 63.35 | 62.15 | 62.25 |
| 12/15/2005 | 62.3 | 62.45 | 61.1 | 61.6 |
| 12/16/2005 | 62 | 62.85 | 61.85 | 62.85 |
| 12/19/2005 | 62.95 | 63.6 | 62.6 | 63.5 |
| 12/20/2005 | 63.25 | 63.55 | 62.4 | 62.95 |
| 12/21/2005 | 63 | 63.5 | 62.9 | 63.35 |
| 12/22/2005 | 63.4 | 63.45 | 62.4 | 62.75 |
| 12/23/2005 | 62.9 | 63.15 | 62.55 | 62.7 |
| 12/26/2005 | 62.7 | 62.7 | 62.7 | 62.7 |
| 12/27/2005 | 62.75 | 62.9 | 62.55 | 62.75 |
| 12/28/2005 | 62.9 | 63.25 | 62.75 | 62.8 |
| 12/29/2005 | 63 | 63.45 | 62.95 | 63.15 |
| 12/30/2005 | 63.05 | 63.25 | 61.8 | 62.55 |