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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.8208
CLOSE 68.7696
Low
LOW 48
High
HIGH 80.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 75.1 | 76.15 | 74.7 | 75.9 |
| 01/04/2007 | 75.6 | 75.7 | 75.2 | 75.6 |
| 01/05/2007 | 75.35 | 75.4 | 74.65 | 75.1 |
| 01/08/2007 | 75 | 75.2 | 74.05 | 74.3 |
| 01/09/2007 | 74.8 | 75.4 | 74.4 | 74.85 |
| 01/10/2007 | 74.55 | 74.65 | 73.85 | 74.5 |
| 01/11/2007 | 74.75 | 76.05 | 74.4 | 75.95 |
| 01/12/2007 | 75.7 | 76.15 | 75.5 | 76.15 |
| 01/15/2007 | 76.4 | 76.55 | 76.1 | 76.35 |
| 01/16/2007 | 76.45 | 76.75 | 76.05 | 76.6 |
| 01/17/2007 | 76.6 | 76.85 | 76.35 | 76.5 |
| 01/18/2007 | 76.8 | 77.3 | 75.9 | 76.25 |
| 01/19/2007 | 75.8 | 76.5 | 75.65 | 76.25 |
| 01/22/2007 | 76 | 77.3 | 75.75 | 75.9 |
| 01/23/2007 | 75.95 | 77.1 | 75.85 | 76.75 |
| 01/24/2007 | 76.75 | 77.6 | 76.75 | 77.4 |
| 01/25/2007 | 78 | 78.95 | 77.8 | 78.05 |
| 01/26/2007 | 77.75 | 77.85 | 77 | 77.1 |
| 01/29/2007 | 77.25 | 77.85 | 77 | 77.45 |
| 01/30/2007 | 77.35 | 77.85 | 77.1 | 77.85 |
| 01/31/2007 | 77.45 | 78.25 | 76.9 | 77.8 |
| 02/01/2007 | 78.7 | 79.4 | 78.6 | 78.7 |
| 02/02/2007 | 78.6 | 79.4 | 78.4 | 79.25 |
| 02/05/2007 | 78.9 | 78.95 | 78.4 | 78.7 |
| 02/06/2007 | 78.55 | 79.4 | 78.5 | 78.65 |
| 02/07/2007 | 78.85 | 79.15 | 78.45 | 79 |
| 02/08/2007 | 78.8 | 80.45 | 78.8 | 79.6 |
| 02/09/2007 | 79.8 | 80.9 | 79.55 | 79.95 |
| 02/12/2007 | 79.4 | 79.7 | 78.8 | 79.6 |
| 02/13/2007 | 79.75 | 79.9 | 77.3 | 78.25 |
| 02/14/2007 | 78.5 | 78.8 | 77.55 | 78.2 |
| 02/15/2007 | 78.6 | 78.6 | 76.75 | 77.15 |
| 02/16/2007 | 77.15 | 77.75 | 77.1 | 77.6 |
| 02/19/2007 | 77.9 | 78.55 | 77.6 | 77.9 |
| 02/20/2007 | 78.35 | 78.35 | 77.35 | 77.65 |
| 02/21/2007 | 77.65 | 78 | 75.85 | 76.3 |
| 02/22/2007 | 76.65 | 77.3 | 76.2 | 76.2 |
| 02/23/2007 | 76.3 | 76.4 | 75.4 | 75.9 |
| 02/26/2007 | 76.8 | 76.85 | 75.15 | 75.2 |
| 02/27/2007 | 74.55 | 74.7 | 71.55 | 72.6 |
| 02/28/2007 | 71 | 72.5 | 70.3 | 72.25 |
| 03/01/2007 | 72 | 73.05 | 69.45 | 72 |
| 03/02/2007 | 72.3 | 72.4 | 70.55 | 71.5 |
| 03/05/2007 | 69.75 | 71.1 | 69.5 | 70.7 |
| 03/06/2007 | 70.85 | 70.9 | 69.85 | 70.4 |
| 03/07/2007 | 70.5 | 71.5 | 70.2 | 71.15 |
| 03/08/2007 | 71.85 | 72.6 | 71.55 | 72.4 |
| 03/09/2007 | 72.4 | 72.6 | 71.6 | 71.9 |
| 03/12/2007 | 72.1 | 72.3 | 70.6 | 70.95 |
| 03/13/2007 | 70.8 | 71.45 | 70.15 | 70.2 |
| 03/14/2007 | 67.55 | 68.6 | 67.2 | 67.5 |
| 03/15/2007 | 68.85 | 69.85 | 68.55 | 69.1 |
| 03/16/2007 | 69 | 69.25 | 68.4 | 69.1 |
| 03/19/2007 | 69.8 | 70.5 | 69.75 | 70.1 |
| 03/20/2007 | 70.15 | 70.9 | 70.15 | 70.8 |
| 03/21/2007 | 70.9 | 72.35 | 70.75 | 71.5 |
| 03/22/2007 | 72.95 | 73.8 | 72.8 | 72.95 |
| 03/23/2007 | 72.85 | 73.5 | 72.6 | 73.35 |
| 03/26/2007 | 73.2 | 73.5 | 71.75 | 72.3 |
| 03/27/2007 | 72.6 | 72.9 | 71.9 | 72 |
| 03/28/2007 | 71.65 | 71.8 | 70.9 | 71.5 |
| 03/29/2007 | 71.75 | 72.7 | 71.65 | 72.5 |
| 03/30/2007 | 72.45 | 73.15 | 72.2 | 72.2 |
| 04/02/2007 | 72.05 | 72.4 | 71.65 | 72.3 |
| 04/03/2007 | 72.85 | 73.65 | 72.6 | 73.3 |
| 04/04/2007 | 73.75 | 74 | 73.3 | 73.35 |
| 04/05/2007 | 73.45 | 74.05 | 73.05 | 73.65 |
| 04/10/2007 | 73.7 | 74.65 | 73.55 | 74.2 |
| 04/11/2007 | 74.2 | 74.75 | 73.75 | 74 |
| 04/12/2007 | 73.7 | 74.25 | 73.35 | 74 |
| 04/13/2007 | 74.1 | 74.9 | 73.85 | 74.6 |
| 04/16/2007 | 74.9 | 76.1 | 74.8 | 75.6 |
| 04/17/2007 | 75.75 | 76.1 | 75.1 | 75.5 |
| 04/18/2007 | 75.35 | 76.65 | 74.85 | 76.65 |
| 04/19/2007 | 74.15 | 75.65 | 73.85 | 75 |
| 04/20/2007 | 75.85 | 78.3 | 75.55 | 78.25 |
| 04/23/2007 | 78.05 | 78.25 | 77.2 | 77.85 |
| 04/24/2007 | 78.15 | 78.35 | 76.65 | 77.45 |
| 04/25/2007 | 77.55 | 78.45 | 77.55 | 78.45 |
| 04/26/2007 | 78.95 | 79.95 | 78.75 | 79.95 |
| 04/27/2007 | 79.6 | 79.85 | 78.3 | 78.65 |
| 04/30/2007 | 78.15 | 79.5 | 78.1 | 79.15 |
| 05/02/2007 | 79.3 | 79.3 | 77.7 | 78.55 |
| 05/03/2007 | 76.5 | 77.35 | 74.6 | 76.5 |
| 05/04/2007 | 76.75 | 77.85 | 76.65 | 77 |
| 05/07/2007 | 77.2 | 77.8 | 76.65 | 77.5 |
| 05/08/2007 | 77.5 | 77.5 | 75.55 | 76 |
| 05/09/2007 | 76.8 | 77.3 | 76.25 | 76.75 |
| 05/10/2007 | 77.05 | 77.05 | 76.15 | 76.2 |
| 05/11/2007 | 75.45 | 77.85 | 75.25 | 77.1 |
| 05/14/2007 | 77.6 | 77.8 | 76.4 | 76.8 |
| 05/15/2007 | 76.6 | 77.05 | 75.95 | 76.9 |
| 05/16/2007 | 76.8 | 77.85 | 76.4 | 77.05 |
| 05/18/2007 | 77.75 | 79.2 | 77.7 | 79 |
| 05/21/2007 | 79.5 | 79.9 | 78.5 | 78.7 |
| 05/22/2007 | 78.7 | 79.25 | 78.1 | 78.2 |
| 05/23/2007 | 78.15 | 79.3 | 78.1 | 78.9 |
| 05/24/2007 | 78.4 | 79 | 77.95 | 78 |
| 05/25/2007 | 77.5 | 79 | 77.5 | 79 |
| 05/29/2007 | 79.3 | 79.5 | 78.65 | 79.45 |
| 05/30/2007 | 78.95 | 79.25 | 78.2 | 79.25 |
| 05/31/2007 | 79.8 | 80.45 | 79.7 | 79.9 |
| 06/01/2007 | 80.05 | 80.45 | 79.5 | 80 |
| 06/04/2007 | 79.75 | 80.45 | 78.85 | 79.4 |
| 06/05/2007 | 79.45 | 79.6 | 77.95 | 78.2 |
| 06/06/2007 | 77.9 | 78.25 | 76.15 | 76.8 |
| 06/07/2007 | 77.05 | 77.15 | 75 | 75.3 |
| 06/08/2007 | 75 | 75.65 | 74.35 | 75.3 |
| 06/11/2007 | 75.8 | 76.55 | 75.7 | 76.15 |
| 06/12/2007 | 76.15 | 76.45 | 75.35 | 75.7 |
| 06/13/2007 | 75.45 | 76.35 | 75.15 | 75.85 |
| 06/14/2007 | 76.4 | 77.2 | 76.25 | 77.15 |
| 06/15/2007 | 77.15 | 78.75 | 76.8 | 77.9 |
| 06/18/2007 | 77.9 | 78.65 | 77.55 | 77.85 |
| 06/19/2007 | 78 | 78.2 | 77.15 | 77.5 |
| 06/20/2007 | 77.95 | 78.3 | 77.15 | 77.35 |
| 06/21/2007 | 76.95 | 77.05 | 75.25 | 76 |
| 06/22/2007 | 76.4 | 76.65 | 74.85 | 75.35 |
| 06/25/2007 | 74.8 | 75 | 73.85 | 74.75 |
| 06/26/2007 | 73.85 | 74.15 | 73.25 | 73.95 |
| 06/27/2007 | 73.1 | 73.35 | 71.95 | 73 |
| 06/28/2007 | 73.8 | 73.85 | 73.05 | 73.3 |
| 06/29/2007 | 73.55 | 73.6 | 72.25 | 73.6 |
| 07/02/2007 | 73.3 | 74.05 | 73 | 73.55 |
| 07/03/2007 | 73.9 | 74.5 | 73.8 | 74.05 |
| 07/04/2007 | 74.2 | 74.7 | 73.95 | 74.3 |
| 07/05/2007 | 74.85 | 74.85 | 73.35 | 73.8 |
| 07/06/2007 | 73.8 | 75.2 | 73.5 | 74.4 |
| 07/09/2007 | 74.8 | 75.2 | 74.4 | 74.7 |
| 07/10/2007 | 74.25 | 74.5 | 72.85 | 73.6 |
| 07/11/2007 | 72.4 | 72.95 | 71.7 | 72.95 |
| 07/12/2007 | 72.85 | 73.3 | 72.3 | 73.05 |
| 07/13/2007 | 74 | 74.55 | 73.45 | 73.7 |
| 07/16/2007 | 74.3 | 75 | 73.95 | 74.65 |
| 07/17/2007 | 74.3 | 74.7 | 73.6 | 73.7 |
| 07/18/2007 | 72.9 | 73.4 | 72.5 | 72.6 |
| 07/19/2007 | 72.95 | 73.35 | 71.4 | 71.85 |
| 07/20/2007 | 71.6 | 71.65 | 69.8 | 70.3 |
| 07/23/2007 | 70.1 | 70.3 | 69.1 | 69.85 |
| 07/24/2007 | 69.75 | 71.1 | 69.55 | 69.9 |
| 07/25/2007 | 69.3 | 69.7 | 68.1 | 68.65 |
| 07/26/2007 | 68.85 | 68.95 | 66.5 | 66.6 |
| 07/27/2007 | 65.85 | 66.95 | 65.6 | 66.1 |
| 07/30/2007 | 66.05 | 66.35 | 64.55 | 65.7 |
| 07/31/2007 | 66.45 | 68.45 | 66.15 | 67.55 |
| 08/02/2007 | 67 | 67.7 | 66.1 | 66.55 |
| 08/03/2007 | 66.65 | 66.9 | 65.05 | 65.65 |
| 08/06/2007 | 64.9 | 65.05 | 63.75 | 65.05 |
| 08/07/2007 | 66.25 | 66.65 | 65.85 | 66.4 |
| 08/08/2007 | 67 | 68.85 | 66.7 | 68.3 |
| 08/09/2007 | 67.95 | 68.25 | 66.55 | 67.2 |
| 08/10/2007 | 65.9 | 66.15 | 64.25 | 65.35 |
| 08/13/2007 | 66 | 66.6 | 65.45 | 66.05 |
| 08/14/2007 | 64 | 64.35 | 62.8 | 63.5 |
| 08/15/2007 | 61.9 | 63.25 | 61.55 | 63.25 |
| 08/16/2007 | 62 | 62.6 | 61.55 | 61.8 |
| 08/17/2007 | 62.2 | 65 | 61.25 | 63.1 |
| 08/20/2007 | 64.3 | 64.4 | 62.9 | 63.2 |
| 08/21/2007 | 63 | 63.25 | 61.9 | 62.6 |
| 08/22/2007 | 63 | 64.05 | 62.85 | 63.6 |
| 08/23/2007 | 64.4 | 65.1 | 62.95 | 63.35 |
| 08/24/2007 | 62.85 | 63.6 | 62.5 | 63.4 |
| 08/27/2007 | 63.9 | 64.25 | 63.6 | 63.75 |
| 08/28/2007 | 63.65 | 63.75 | 62 | 62.7 |
| 08/29/2007 | 62 | 62.95 | 61.95 | 62.65 |
| 08/30/2007 | 63.1 | 63.2 | 61.8 | 62.7 |
| 08/31/2007 | 62.8 | 63.5 | 62.45 | 63 |
| 09/03/2007 | 63.6 | 63.7 | 62.95 | 63.15 |
| 09/04/2007 | 62.75 | 64.8 | 62.6 | 64.25 |
| 09/05/2007 | 64.2 | 64.5 | 63.1 | 63.45 |
| 09/06/2007 | 63.55 | 63.8 | 62.25 | 63.1 |
| 09/07/2007 | 62.55 | 63 | 60.35 | 61.5 |
| 09/10/2007 | 61.5 | 61.5 | 61.5 | 61.5 |
| 09/11/2007 | 61.35 | 61.7 | 60.75 | 61.35 |
| 09/12/2007 | 61.35 | 61.35 | 61.35 | 61.35 |
| 09/13/2007 | 61.05 | 62.5 | 60.85 | 62.2 |
| 09/14/2007 | 61.65 | 62.15 | 60.75 | 61.55 |
| 09/17/2007 | 61 | 61.3 | 60.55 | 60.9 |
| 09/18/2007 | 60.6 | 62.6 | 60.6 | 62.15 |
| 09/19/2007 | 64.9 | 65.85 | 64.3 | 64.4 |
| 09/20/2007 | 63.65 | 64.35 | 63.5 | 63.9 |
| 09/21/2007 | 63.8 | 64.05 | 63.1 | 63.4 |
| 09/24/2007 | 63.05 | 63.5 | 62.7 | 62.9 |
| 09/25/2007 | 62.4 | 62.65 | 61.2 | 62.2 |
| 09/26/2007 | 62.5 | 62.7 | 61.65 | 61.95 |
| 09/27/2007 | 62.6 | 63.1 | 62.15 | 62.15 |
| 09/28/2007 | 62.3 | 62.9 | 62.1 | 62.6 |
| 10/01/2007 | 60.45 | 64.95 | 59.9 | 64.5 |
| 10/02/2007 | 65.15 | 67.65 | 65.15 | 66.4 |
| 10/03/2007 | 66.55 | 67.75 | 66.2 | 67.35 |
| 10/04/2007 | 67 | 68.2 | 66.75 | 67.6 |
| 10/05/2007 | 67.45 | 68.35 | 67.3 | 67.95 |
| 10/08/2007 | 68.55 | 68.65 | 68.1 | 68.1 |
| 10/09/2007 | 68.1 | 68.2 | 67.3 | 67.95 |
| 10/10/2007 | 68.1 | 68.6 | 67.55 | 68 |
| 10/11/2007 | 67.75 | 68.5 | 67.4 | 67.7 |
| 10/12/2007 | 67.25 | 67.95 | 67.1 | 67.95 |
| 10/15/2007 | 68.05 | 68.4 | 67.1 | 67.3 |
| 10/16/2007 | 67.05 | 67.2 | 66.1 | 66.5 |
| 10/17/2007 | 66.15 | 67 | 65.9 | 66.35 |
| 10/18/2007 | 66.2 | 66.6 | 65.4 | 65.55 |
| 10/19/2007 | 65.35 | 65.6 | 64.4 | 64.75 |
| 10/22/2007 | 63.8 | 63.95 | 63.25 | 63.65 |
| 10/23/2007 | 64.15 | 64.2 | 63.75 | 63.8 |
| 10/24/2007 | 63.6 | 63.7 | 62.35 | 62.65 |
| 10/25/2007 | 62.8 | 63 | 62.05 | 62.45 |
| 10/26/2007 | 62.1 | 62.75 | 61.1 | 61.95 |
| 10/29/2007 | 62.55 | 62.85 | 61.75 | 62.15 |
| 10/30/2007 | 61.45 | 62 | 60.6 | 61.35 |
| 10/31/2007 | 61.45 | 62.3 | 60.95 | 61.95 |
| 11/01/2007 | 61.7 | 61.7 | 58.15 | 59.2 |
| 11/02/2007 | 58.5 | 58.85 | 55.25 | 56.7 |
| 11/05/2007 | 55.5 | 55.6 | 53.65 | 54.6 |
| 11/06/2007 | 55.3 | 56.05 | 54.45 | 55.1 |
| 11/07/2007 | 56.1 | 56.85 | 54.1 | 54.1 |
| 11/08/2007 | 53.15 | 54.1 | 52.6 | 53.1 |
| 11/09/2007 | 53.75 | 53.95 | 49.62 | 50.95 |
| 11/12/2007 | 51.05 | 53.6 | 51 | 53 |
| 11/13/2007 | 53 | 54 | 51.9 | 53.65 |
| 11/14/2007 | 55.6 | 56.25 | 54.9 | 55.15 |
| 11/15/2007 | 55.5 | 55.55 | 53.8 | 54.55 |
| 11/16/2007 | 53.8 | 53.95 | 52.4 | 52.95 |
| 11/19/2007 | 52.95 | 53 | 50.2 | 50.5 |
| 11/20/2007 | 50.75 | 51.05 | 48.7 | 50.55 |
| 11/21/2007 | 49.66 | 49.7 | 48.12 | 48.2 |
| 11/22/2007 | 48.3 | 49.48 | 48 | 48.1 |
| 11/23/2007 | 48.32 | 50.4 | 48.22 | 49.74 |
| 11/26/2007 | 49.74 | 49.74 | 49.74 | 49.74 |
| 11/27/2007 | 49.9 | 51.9 | 49.2 | 51.15 |
| 11/28/2007 | 52.4 | 54.85 | 52.2 | 54.55 |
| 11/29/2007 | 55.3 | 56.45 | 54.5 | 55.2 |
| 11/30/2007 | 55.3 | 57.55 | 55.2 | 57.2 |
| 12/03/2007 | 56.9 | 57.6 | 55.9 | 56.15 |
| 12/04/2007 | 55.8 | 55.95 | 54 | 54.9 |
| 12/05/2007 | 54.75 | 55.7 | 54.15 | 55.6 |
| 12/06/2007 | 55.95 | 57.3 | 55.65 | 56.1 |
| 12/07/2007 | 57 | 57.6 | 56.75 | 57.2 |
| 12/10/2007 | 55.35 | 59.1 | 55.25 | 58 |
| 12/11/2007 | 58.2 | 58.2 | 55.95 | 56.95 |
| 12/12/2007 | 55.25 | 57.45 | 54.8 | 56.25 |
| 12/13/2007 | 55.4 | 55.75 | 54.05 | 54.25 |
| 12/14/2007 | 55 | 55.6 | 53.9 | 55.25 |
| 12/17/2007 | 54.25 | 54.6 | 53.1 | 53.75 |
| 12/18/2007 | 53.75 | 53.75 | 53.75 | 53.75 |
| 12/19/2007 | 53.05 | 53.7 | 52.55 | 52.7 |
| 12/20/2007 | 52.55 | 53 | 51.85 | 52.3 |
| 12/21/2007 | 52.8 | 52.95 | 51.85 | 51.85 |
| 12/24/2007 | 51.85 | 51.85 | 51.85 | 51.85 |
| 12/27/2007 | 52.3 | 53.35 | 51.85 | 52.6 |
| 12/28/2007 | 52.25 | 53.3 | 52.15 | 52.4 |
| 12/31/2007 | 52.4 | 52.4 | 52.4 | 52.4 |