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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 26.5377
CLOSE 26.3993
Low
LOW 10.67
High
HIGH 51.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 51.4 | 51.7 | 50.75 | 51.05 |
| 01/04/2008 | 50.7 | 51.1 | 49.16 | 49.5 |
| 01/07/2008 | 48.74 | 49.32 | 47.52 | 48.22 |
| 01/08/2008 | 48.3 | 50.5 | 47.68 | 49.1 |
| 01/09/2008 | 48.5 | 49.9 | 48.18 | 49 |
| 01/10/2008 | 49.5 | 49.94 | 48.62 | 49.06 |
| 01/11/2008 | 48.98 | 49.98 | 48.5 | 49.04 |
| 01/14/2008 | 49.5 | 50.3 | 49.04 | 49.56 |
| 01/15/2008 | 49.56 | 49.68 | 47.9 | 48.18 |
| 01/16/2008 | 47.5 | 47.5 | 45.78 | 46.74 |
| 01/17/2008 | 47.94 | 48.44 | 45.24 | 45.5 |
| 01/18/2008 | 45.76 | 46.2 | 42.92 | 43.2 |
| 01/21/2008 | 42 | 42.04 | 40.3 | 40.3 |
| 01/22/2008 | 39.44 | 45.02 | 37.84 | 44 |
| 01/23/2008 | 46.16 | 46.16 | 41.62 | 43.8 |
| 01/24/2008 | 46 | 47.96 | 45.76 | 47.34 |
| 01/25/2008 | 48 | 48.76 | 46.16 | 46.16 |
| 01/28/2008 | 45.08 | 46 | 44.24 | 45.48 |
| 01/29/2008 | 46.38 | 47 | 45.74 | 46.8 |
| 01/30/2008 | 45 | 46.88 | 44.9 | 46.06 |
| 01/31/2008 | 45.62 | 45.92 | 41.78 | 44.32 |
| 02/01/2008 | 44.54 | 46.28 | 42.64 | 44.4 |
| 02/04/2008 | 45.2 | 45.2 | 43.58 | 44.26 |
| 02/05/2008 | 43.58 | 43.82 | 41.9 | 42.46 |
| 02/06/2008 | 41.7 | 42.42 | 40.84 | 42.42 |
| 02/07/2008 | 42.26 | 42.4 | 41.04 | 41.28 |
| 02/08/2008 | 41.9 | 42.3 | 40.76 | 41 |
| 02/11/2008 | 40.6 | 40.6 | 39.5 | 39.74 |
| 02/12/2008 | 39.78 | 40.94 | 38 | 40.94 |
| 02/13/2008 | 40.12 | 41.44 | 39.72 | 40.86 |
| 02/14/2008 | 39.74 | 40.76 | 37 | 37.46 |
| 02/15/2008 | 37.68 | 37.7 | 35 | 36.02 |
| 02/18/2008 | 36.28 | 36.62 | 34.14 | 36.12 |
| 02/19/2008 | 35.2 | 37.02 | 34.86 | 35.9 |
| 02/20/2008 | 35.34 | 36.72 | 35.28 | 36.32 |
| 02/21/2008 | 36.9 | 37.42 | 36.3 | 36.36 |
| 02/22/2008 | 35.82 | 37 | 35.58 | 35.68 |
| 02/25/2008 | 36.5 | 37.18 | 35.8 | 36.56 |
| 02/26/2008 | 37 | 37.76 | 36.68 | 37.1 |
| 02/27/2008 | 37.6 | 37.72 | 36.34 | 37.48 |
| 02/28/2008 | 37.1 | 37.2 | 35.34 | 35.66 |
| 02/29/2008 | 35 | 35.32 | 33.84 | 34.36 |
| 03/03/2008 | 32.82 | 34.46 | 32.56 | 33.22 |
| 03/04/2008 | 32.98 | 33.68 | 31.5 | 32.08 |
| 03/05/2008 | 32.34 | 33.14 | 31.64 | 32.24 |
| 03/06/2008 | 31.76 | 31.98 | 30.56 | 30.74 |
| 03/07/2008 | 30 | 30.86 | 29.8 | 30.2 |
| 03/10/2008 | 29.8 | 30.06 | 28.56 | 29 |
| 03/11/2008 | 29.18 | 31.6 | 28.78 | 29.98 |
| 03/12/2008 | 31.58 | 32.28 | 30.7 | 31.94 |
| 03/13/2008 | 30.5 | 31.08 | 29.46 | 30.72 |
| 03/14/2008 | 30.44 | 31.84 | 27.98 | 28.44 |
| 03/17/2008 | 25.66 | 26.78 | 24.2 | 24.5 |
| 03/18/2008 | 25.7 | 28.48 | 25.22 | 28.02 |
| 03/19/2008 | 29.3 | 29.74 | 27.32 | 28.22 |
| 03/20/2008 | 27.04 | 28.1 | 26.44 | 27.92 |
| 03/25/2008 | 30.5 | 30.66 | 29.34 | 30.2 |
| 03/26/2008 | 29.72 | 30.34 | 28.86 | 29.34 |
| 03/27/2008 | 29.04 | 30.8 | 28.8 | 29.7 |
| 03/28/2008 | 29.4 | 29.88 | 28.88 | 28.98 |
| 03/31/2008 | 27.8 | 28.86 | 27.6 | 28.86 |
| 04/01/2008 | 28.98 | 32.84 | 28.6 | 32.4 |
| 04/02/2008 | 33.1 | 34.5 | 32.08 | 34 |
| 04/03/2008 | 33.56 | 33.62 | 31.84 | 32.4 |
| 04/04/2008 | 33.9 | 34.18 | 32.94 | 33.46 |
| 04/07/2008 | 34.66 | 36.2 | 34.52 | 35.4 |
| 04/08/2008 | 35.24 | 36.3 | 34.72 | 35.64 |
| 04/09/2008 | 35.26 | 35.62 | 34.6 | 34.6 |
| 04/10/2008 | 34.34 | 34.68 | 33.22 | 34.38 |
| 04/11/2008 | 34.32 | 34.56 | 33.42 | 34.2 |
| 04/14/2008 | 33.78 | 33.78 | 33.06 | 33.38 |
| 04/15/2008 | 33.68 | 34.18 | 33.12 | 33.72 |
| 04/16/2008 | 34.3 | 34.38 | 33.28 | 34.06 |
| 04/17/2008 | 34.26 | 34.5 | 33.42 | 34.24 |
| 04/18/2008 | 34.5 | 36.54 | 34.44 | 36.1 |
| 04/21/2008 | 36.4 | 37 | 35.42 | 35.94 |
| 04/22/2008 | 35.5 | 36 | 35.28 | 35.6 |
| 04/23/2008 | 35.8 | 35.88 | 33.96 | 35.22 |
| 04/24/2008 | 35.38 | 35.7 | 34.28 | 35.7 |
| 04/25/2008 | 36.1 | 37.26 | 36.04 | 36.98 |
| 04/28/2008 | 35.18 | 36.92 | 34.78 | 36.34 |
| 04/29/2008 | 36.04 | 36.2 | 35.44 | 35.7 |
| 04/30/2008 | 35.9 | 35.9 | 34.44 | 35 |
| 05/02/2008 | 36 | 37.18 | 35.74 | 36.8 |
| 05/05/2008 | 37 | 37.6 | 36.76 | 36.88 |
| 05/06/2008 | 36.3 | 36.66 | 34.56 | 35.22 |
| 05/07/2008 | 35.22 | 35.4 | 34.14 | 34.6 |
| 05/08/2008 | 33.62 | 33.8 | 32.54 | 32.82 |
| 05/09/2008 | 32.54 | 33.18 | 32.2 | 32.52 |
| 05/13/2008 | 33.08 | 33.16 | 32.14 | 32.38 |
| 05/14/2008 | 32.4 | 32.82 | 32.02 | 32.5 |
| 05/15/2008 | 32.52 | 33 | 32.1 | 32.7 |
| 05/16/2008 | 32.9 | 33.22 | 32.12 | 32.16 |
| 05/19/2008 | 32.2 | 32.38 | 31.8 | 32.26 |
| 05/20/2008 | 32.3 | 32.34 | 31.66 | 31.74 |
| 05/21/2008 | 31.92 | 31.92 | 30.28 | 30.64 |
| 05/22/2008 | 30.26 | 31.3 | 29.94 | 30.98 |
| 05/23/2008 | 30.84 | 31.1 | 29.76 | 29.94 |
| 05/26/2008 | 29.5 | 29.6 | 28.2 | 28.2 |
| 05/27/2008 | 26.46 | 26.52 | 25.44 | 26.24 |
| 05/28/2008 | 26.02 | 26.28 | 25.32 | 26.04 |
| 05/29/2008 | 26.1 | 26.26 | 25.44 | 25.78 |
| 05/30/2008 | 25.88 | 25.9 | 24.6 | 25.1 |
| 06/02/2008 | 24.78 | 24.78 | 23.76 | 24.28 |
| 06/03/2008 | 23.78 | 25.58 | 23.5 | 25.2 |
| 06/04/2008 | 24.82 | 25.52 | 24.66 | 25.24 |
| 06/05/2008 | 24.92 | 26.6 | 24.58 | 26.3 |
| 06/06/2008 | 26.36 | 26.64 | 24.5 | 24.62 |
| 06/09/2008 | 23.98 | 24.46 | 22.4 | 23.82 |
| 06/10/2008 | 23.6 | 24.7 | 23.12 | 24.5 |
| 06/11/2008 | 25 | 25.34 | 23.32 | 23.7 |
| 06/12/2008 | 23.7 | 24.88 | 23.24 | 24.32 |
| 06/13/2008 | 24.64 | 25.96 | 24.32 | 25.58 |
| 06/16/2008 | 26 | 26.12 | 24.94 | 25.68 |
| 06/17/2008 | 25.88 | 27.14 | 25.72 | 25.8 |
| 06/18/2008 | 25.7 | 25.8 | 24.64 | 24.78 |
| 06/19/2008 | 24.34 | 24.52 | 23.82 | 23.86 |
| 06/20/2008 | 23.8 | 24.06 | 22.44 | 23.08 |
| 06/23/2008 | 22.7 | 23.06 | 21.96 | 22.06 |
| 06/24/2008 | 21.76 | 23.38 | 21.66 | 22.8 |
| 06/25/2008 | 23.44 | 24.24 | 23.14 | 23.94 |
| 06/26/2008 | 23.46 | 24.18 | 22.24 | 22.98 |
| 06/27/2008 | 22.5 | 23.24 | 21.74 | 22.4 |
| 06/30/2008 | 22.26 | 22.54 | 20.96 | 21.44 |
| 07/01/2008 | 21.26 | 21.28 | 19.81 | 20.3 |
| 07/02/2008 | 20.92 | 21.3 | 20.42 | 20.62 |
| 07/03/2008 | 20.06 | 21.08 | 19.94 | 21.02 |
| 07/04/2008 | 22.74 | 22.74 | 20.32 | 20.48 |
| 07/07/2008 | 20.72 | 20.9 | 19.54 | 19.97 |
| 07/08/2008 | 19.35 | 20.14 | 19 | 19.95 |
| 07/09/2008 | 20.6 | 21.3 | 20.34 | 21.06 |
| 07/10/2008 | 20.2 | 21.14 | 20.06 | 20.56 |
| 07/11/2008 | 20.56 | 20.86 | 19.48 | 19.49 |
| 07/14/2008 | 19.9 | 20.4 | 19.53 | 19.53 |
| 07/15/2008 | 18.92 | 18.94 | 18 | 18.3 |
| 07/16/2008 | 18.15 | 19.13 | 17.52 | 18.93 |
| 07/17/2008 | 20.02 | 21.06 | 19.56 | 20.42 |
| 07/18/2008 | 20.14 | 22.1 | 19.78 | 21.98 |
| 07/21/2008 | 22.02 | 23.28 | 21.72 | 22.46 |
| 07/22/2008 | 21.84 | 22.2 | 21.04 | 21.98 |
| 07/23/2008 | 22.98 | 23.54 | 22.38 | 23.3 |
| 07/24/2008 | 23.96 | 24.44 | 22.92 | 23 |
| 07/25/2008 | 21.8 | 21.88 | 21.04 | 21.6 |
| 07/28/2008 | 21.2 | 21.36 | 20.36 | 20.42 |
| 07/29/2008 | 19.38 | 20.22 | 18.7 | 19.68 |
| 07/30/2008 | 20.2 | 20.4 | 19.11 | 20.04 |
| 07/31/2008 | 20.3 | 20.84 | 19.83 | 20.38 |
| 08/04/2008 | 19.92 | 20.2 | 19.43 | 19.56 |
| 08/05/2008 | 19.88 | 21.1 | 19.54 | 21.06 |
| 08/06/2008 | 21.46 | 22.28 | 21.22 | 21.84 |
| 08/07/2008 | 21.66 | 23.06 | 21.56 | 21.74 |
| 08/08/2008 | 21.18 | 22.24 | 20.84 | 22 |
| 08/11/2008 | 22.74 | 23.18 | 22.4 | 23.18 |
| 08/12/2008 | 22.5 | 24.06 | 22.38 | 22.62 |
| 08/13/2008 | 22.1 | 22.28 | 20.96 | 20.98 |
| 08/14/2008 | 21.24 | 21.98 | 21.02 | 21.74 |
| 08/15/2008 | 21.88 | 22.46 | 21.86 | 22.06 |
| 08/18/2008 | 22 | 22.58 | 21.7 | 22.46 |
| 08/19/2008 | 22.06 | 22.12 | 21.26 | 21.26 |
| 08/20/2008 | 21.46 | 21.9 | 21.02 | 21.82 |
| 08/21/2008 | 21.48 | 22.14 | 21.2 | 21.82 |
| 08/22/2008 | 22.06 | 23 | 21.8 | 22.86 |
| 08/25/2008 | 22.8 | 23.16 | 22.56 | 22.8 |
| 08/26/2008 | 22.36 | 23.38 | 22.2 | 23.14 |
| 08/27/2008 | 22.94 | 23 | 22.42 | 22.84 |
| 08/28/2008 | 23.06 | 24.1 | 22.96 | 23.88 |
| 08/29/2008 | 24.28 | 24.4 | 23.64 | 24.14 |
| 09/01/2008 | 23.8 | 24.28 | 23.54 | 23.92 |
| 09/02/2008 | 23.92 | 24.66 | 23.58 | 23.98 |
| 09/03/2008 | 23.64 | 24.74 | 23.52 | 24.56 |
| 09/04/2008 | 24.8 | 25 | 23.24 | 23.24 |
| 09/05/2008 | 22.98 | 23.18 | 21.92 | 22.4 |
| 09/08/2008 | 24.7 | 25.3 | 24 | 24.26 |
| 09/09/2008 | 24.26 | 25.76 | 24.04 | 24.24 |
| 09/10/2008 | 23.76 | 24.2 | 23.26 | 23.26 |
| 09/11/2008 | 23.12 | 23.24 | 22 | 22.9 |
| 09/12/2008 | 23.4 | 23.86 | 22.72 | 23.52 |
| 09/15/2008 | 21.6 | 21.98 | 18.44 | 20.1 |
| 09/16/2008 | 18.09 | 19.05 | 15.18 | 16.64 |
| 09/17/2008 | 18.79 | 18.89 | 15.7 | 15.7 |
| 09/18/2008 | 15.8 | 18.09 | 15.5 | 15.95 |
| 09/19/2008 | 21.78 | 21.78 | 18.5 | 21 |
| 09/22/2008 | 21.9 | 22 | 20.8 | 20.8 |
| 09/23/2008 | 20.1 | 20.5 | 18.41 | 19.15 |
| 09/24/2008 | 20.12 | 20.5 | 19.49 | 20.08 |
| 09/25/2008 | 19.82 | 21.4 | 19.5 | 21.1 |
| 09/26/2008 | 20.28 | 21.34 | 19.96 | 21 |
| 09/29/2008 | 20.22 | 20.62 | 18.15 | 18.15 |
| 09/30/2008 | 17.2 | 18.48 | 17 | 18.46 |
| 10/01/2008 | 19.5 | 19.7 | 18.2 | 19.7 |
| 10/02/2008 | 20.7 | 22.1 | 20.62 | 21.3 |
| 10/03/2008 | 22 | 24 | 21.4 | 23.98 |
| 10/06/2008 | 22 | 22.08 | 20.4 | 20.9 |
| 10/07/2008 | 21.68 | 21.72 | 19.4 | 19.4 |
| 10/08/2008 | 18.3 | 20.48 | 17.83 | 18.21 |
| 10/09/2008 | 19.5 | 19.8 | 18.14 | 18.51 |
| 10/10/2008 | 17.6 | 18.18 | 17 | 17 |
| 10/13/2008 | 19 | 19.9 | 18.2 | 19.1 |
| 10/14/2008 | 20 | 21.62 | 19.95 | 21.4 |
| 10/15/2008 | 21.12 | 21.38 | 19.52 | 20.08 |
| 10/16/2008 | 18.7 | 21.3 | 18 | 19.09 |
| 10/17/2008 | 20 | 20 | 18.03 | 18.16 |
| 10/20/2008 | 18.1 | 18.3 | 17.5 | 18 |
| 10/21/2008 | 18.25 | 18.4 | 17.86 | 18.2 |
| 10/22/2008 | 17.69 | 17.79 | 17.23 | 17.32 |
| 10/23/2008 | 17.01 | 17.19 | 15.8 | 16.5 |
| 10/24/2008 | 15.67 | 16.18 | 14.6 | 15.64 |
| 10/27/2008 | 15 | 15.2 | 14.2 | 14.4 |
| 10/28/2008 | 15.57 | 15.6 | 14.75 | 15.02 |
| 10/29/2008 | 16.35 | 17.38 | 16.01 | 17.3 |
| 10/30/2008 | 18 | 18.69 | 17.42 | 17.85 |
| 10/31/2008 | 17.87 | 19.35 | 17.51 | 19.35 |
| 11/03/2008 | 19.54 | 19.9 | 18.43 | 18.95 |
| 11/04/2008 | 19 | 19.75 | 18.05 | 19.7 |
| 11/05/2008 | 19.75 | 19.75 | 18.77 | 19.29 |
| 11/06/2008 | 18.1 | 18.39 | 17.02 | 18 |
| 11/07/2008 | 17.8 | 18.25 | 16.93 | 17.3 |
| 11/10/2008 | 18 | 18.34 | 17.4 | 17.47 |
| 11/11/2008 | 16.99 | 17.24 | 16 | 16 |
| 11/12/2008 | 16.53 | 16.73 | 15.55 | 15.85 |
| 11/13/2008 | 15.5 | 15.88 | 14.55 | 15.08 |
| 11/14/2008 | 16.1 | 16.12 | 14.11 | 14.5 |
| 11/17/2008 | 14.09 | 14.63 | 13.51 | 13.75 |
| 11/18/2008 | 14 | 14.09 | 12.91 | 13.27 |
| 11/19/2008 | 13.45 | 13.45 | 12.07 | 12.07 |
| 11/20/2008 | 11.5 | 12.05 | 10.67 | 11.3 |
| 11/21/2008 | 11.5 | 12.15 | 10.87 | 11.35 |
| 11/24/2008 | 12 | 13.78 | 11.6 | 13.78 |
| 11/25/2008 | 14 | 15.4 | 13.42 | 14.41 |
| 11/26/2008 | 14.1 | 14.98 | 13.2 | 14.8 |
| 11/27/2008 | 15.08 | 15.58 | 14.83 | 15.4 |
| 11/28/2008 | 15.48 | 15.48 | 14.48 | 15.15 |
| 12/01/2008 | 14.55 | 14.6 | 13.28 | 13.28 |
| 12/02/2008 | 12.82 | 13.97 | 12.63 | 13.76 |
| 12/03/2008 | 13.8 | 14.1 | 13.41 | 13.94 |
| 12/04/2008 | 14.05 | 14.98 | 13.95 | 14.68 |
| 12/05/2008 | 14.18 | 14.88 | 14.05 | 14.46 |
| 12/08/2008 | 15.16 | 15.96 | 14.86 | 15.96 |
| 12/09/2008 | 15.55 | 16.28 | 15.4 | 16.28 |
| 12/10/2008 | 16 | 16.16 | 15.66 | 15.91 |
| 12/11/2008 | 15.89 | 15.98 | 15.35 | 15.75 |
| 12/12/2008 | 15 | 15.09 | 14.07 | 14.41 |
| 12/15/2008 | 14.9 | 14.9 | 14.2 | 14.2 |
| 12/16/2008 | 14.15 | 14.54 | 13.92 | 14.45 |
| 12/17/2008 | 14.95 | 15.25 | 14.2 | 14.57 |
| 12/18/2008 | 14.89 | 14.98 | 14.27 | 14.65 |
| 12/19/2008 | 14.32 | 14.48 | 14.1 | 14.11 |
| 12/22/2008 | 14.02 | 14.03 | 13.47 | 13.5 |
| 12/23/2008 | 13.7 | 14.36 | 13.49 | 14.02 |
| 12/24/2008 | 14.02 | 14.02 | 14.02 | 14.02 |
| 12/29/2008 | 14.04 | 14.72 | 14.04 | 14.45 |
| 12/30/2008 | 14.62 | 14.96 | 14.42 | 14.84 |
| 12/31/2008 | 14.84 | 14.84 | 14.84 | 14.84 |