Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UBS Group AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UBSG.SW: UBS Group AG Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.2954
CLOSE 16.2717

Low

LOW 13.31

High

HIGH 18.6
DATEOPENHIGHLOWCLOSE
01/04/201016.1216.516.1116.5
01/05/201016.5816.7216.4316.64
01/06/201016.6316.7916.4716.53
01/07/201016.3916.716.2916.58
01/08/201016.7517.316.6617.21
01/11/201017.3817.517.0117.04
01/12/201017.0217.0716.6416.74
01/13/201016.516.716.3216.5
01/14/201016.7816.7916.4516.54
01/15/201016.6616.6716.0516.1
01/18/201016.1516.316.0716.16
01/19/201016.1116.1515.6516.06
01/20/201016.0516.1115.6915.79
01/21/201015.9116.0615.515.54
01/22/201015.2115.414.5914.93
01/25/201014.6915.0314.5414.75
01/26/201014.5214.5914.2114.5
01/27/201014.2414.6414.0114.15
01/28/201014.514.6414.1414.14
01/29/201014.214.3314.0214.03
02/01/201013.814.2113.6214.21
02/02/201014.2214.5214.114.35
02/03/201014.5514.8914.4914.65
02/04/201014.7214.8313.8813.95
02/05/201013.714.3613.5413.88
02/08/201014.0414.2113.614.16
02/09/201013.814.1513.3113.4
02/10/201013.6213.7513.4313.67
02/11/201013.813.8313.4413.6
02/12/201013.6913.7513.3613.63
02/15/201013.714.0713.6413.98
02/16/201014.1714.414.0414.38
02/17/201014.5414.7114.4214.56
02/18/201014.5514.7314.4514.67
02/19/201014.514.6514.3514.61
02/22/201014.614.8214.514.77
02/23/201014.8814.8914.2814.46
02/24/201014.514.814.3314.73
02/25/201014.6314.9414.5814.7
02/26/201014.814.8914.714.81
03/01/201014.921514.7814.98
03/02/201015.0515.2914.915.22
03/03/201015.0815.5715.0615.52
03/04/201015.415.9115.3215.86
03/05/201015.9316.515.8616.44
03/08/201016.4516.516.1116.16
03/09/201016.0516.1815.7916.05
03/10/201016.1316.1915.9116.12
03/11/20101616.1215.9316.07
03/12/201016.1716.5516.116.39
03/15/201016.2316.5116.216.36
03/16/201016.4716.6816.4216.61
03/17/201016.7316.9716.6716.76
03/18/201016.5716.6516.3716.45
03/19/201016.6516.9516.5716.73
03/22/201016.5916.6616.1716.4
03/23/201016.3416.616.2316.37
03/24/201016.5416.5516.1216.38
03/25/201016.416.5216.2116.47
03/26/201016.516.6216.4216.58
03/29/201016.616.7216.4816.6
03/30/201017.1617.471717.09
03/31/201017.1917.2516.8917.14
04/01/201017.2817.7617.1917.76
04/06/201017.918.117.8218.03
04/07/201017.9517.9917.5617.76
04/08/201017.6117.6617.1317.21
04/09/201017.4417.6917.4117.68
04/12/201018.0318.4418.0118.23
04/13/201018.1518.317.9618.05
04/14/201018.2118.518.0918.48
04/15/201018.5418.618.2218.45
04/16/201018.418.5217.817.93
04/19/201017.5117.7317.2217.57
04/20/201017.6817.7917.517.56
04/21/201017.717.7217.1317.22
04/22/201017.1617.3416.7916.94
04/23/201017.1317.2316.9217.15
04/26/201017.417.6117.2617.59
04/27/201017.6117.6916.8916.89
04/28/201016.616.9716.3116.65
04/29/201016.7917.116.6117.02
04/30/201017.0117.3216.7516.87
05/03/201016.9817.116.6817.04
05/04/201017.217.3216.1216.18
05/05/201016.2816.3115.6116.16
05/06/201015.9916.4515.2815.53
05/07/201014.9115.6714.815.1
05/10/201016.216.9115.8516.5
05/11/201016.1516.5216.0516.45
05/12/201016.3516.8516.2516.7
05/14/201016.4216.4615.7515.92
05/17/201015.716.2515.5315.89
05/18/201016.216.4816.1516.22
05/19/201015.8616.0515.6115.79
05/20/201015.9816.215.0515.41
05/21/201015.3315.5214.9815.51
05/25/20101515.114.5614.98
05/26/201015.4215.5415.1615.16
05/27/201015.3815.715.2315.62
05/28/201015.8315.8315.3615.43
05/31/201015.4515.6715.4515.53
06/01/201015.515.514.9715.35
06/02/201015.1515.3215.0315.32
06/03/201015.615.6515.3515.35
06/04/201015.4215.5414.6514.65
06/07/201014.5815.0314.4114.72
06/08/201014.6714.7914.1514.4
06/09/201014.5414.614.2114.45
06/10/201014.3914.614.1714.48
06/11/201014.6115.0714.5614.96
06/14/201015.1315.3415.0715.21
06/15/201015.4315.6615.3915.51
06/16/201015.6815.715.3215.51
06/17/201015.5415.9615.4215.72
06/18/201015.8916.0215.7215.99
06/21/201016.1616.2515.9816.01
06/22/201015.915.9815.6615.91
06/23/201015.6515.8815.4915.58
06/24/201015.6315.6715.2215.26
06/25/201015.2515.4715.0515.17
06/28/201015.2415.2414.9415.08
06/29/201014.8514.9314.2914.45
06/30/201014.414.7814.2814.46
07/01/201014.2614.3413.9414.02
07/02/201014.1714.331414.06
07/05/201014.0714.1713.9714.04
07/06/201014.0814.6414.0614.55
07/07/201014.414.8414.2214.83
07/08/20101515.2214.9315
07/09/201015.1715.2215.0115.13
07/12/201015.2115.3314.9815.23
07/13/201015.2815.5515.1915.55
07/14/201015.715.815.4115.57
07/15/201015.515.7515.3215.37
07/16/201015.4115.5214.9215.04
07/19/201014.915.2114.7814.97
07/20/201015.0615.1214.6614.98
07/21/201015.1515.4115.1215.2
07/22/201015.1215.615.0715.51
07/23/201015.415.5515.2915.47
07/26/201015.7215.7515.5115.7
07/27/201016.4417.5516.4417.46
07/28/201017.581817.3617.48
07/29/201017.517.8917.4417.52
07/30/201017.417.9617.3517.8
08/02/201017.9318.1517.8518.1
08/03/201018.1918.217.8518.02
08/04/201017.9718.2217.8318.1
08/05/201018.118.3417.9918.1
08/06/201018.1818.3417.8417.95
08/09/201018.1918.3318.1518.32
08/10/201018.318.3417.9918.04
08/11/201017.9517.9517.1117.23
08/12/201017.117.4516.9617.3
08/13/201017.4517.5317.0917.41
08/16/201017.4517.5817.1517.4
08/17/201017.4917.6817.3917.66
08/18/201017.6517.6617.3117.47
08/19/201017.6717.7917.3917.45
08/20/201017.4117.5417.0217.02
08/23/201017.0817.4517.0217.35
08/24/201017.217.2816.8416.99
08/25/201016.9317.0516.5116.74
08/26/201016.9517.0616.716.96
08/27/201016.9417.0816.7117.07
08/30/201017.217.2117.0217.08
08/31/201016.8517.216.817.18
09/01/201017.2917.8317.217.83
09/02/201017.811817.7317.9
09/03/201017.9118.2817.918.23
09/06/201018.418.4318.0818.08
09/07/201018.0118.0817.6817.82
09/08/201017.7117.9117.3517.9
09/09/201017.7818.3417.7618.16
09/10/201017.9518.3717.8618.3
09/13/201018.4518.5318.3218.39
09/14/201018.3218.4218.1318.3
09/15/201018.3118.418.1818.34
09/16/201018.418.4318.218.27
09/17/201018.4518.4517.9918.01
09/20/20101818.391818.33
09/21/201018.2318.4618.1318.13
09/22/201018.0418.0917.5917.6
09/23/201017.7617.817.1417.27
09/24/201017.2117.5517.0217.54
09/27/201017.6517.8117.4517.46
09/28/201017.3117.6217.0617.47
09/29/201017.5517.7717.0117.06
09/30/201016.9517.1316.5916.68
10/01/201016.7516.9616.5716.66
10/04/201016.7516.8216.5416.58
10/05/201016.51716.4316.94
10/06/201017.0617.3517.0517.23
10/07/201017.2817.4217.0617.23
10/08/201017.1517.2116.9717.12
10/11/201017.117.1516.9117
10/12/201016.9217.2716.7817.2
10/13/201017.3317.7417.2717.64
10/14/201017.7317.8317.3417.37
10/15/201017.4117.441717.05
10/18/201016.9317.2916.9117.28
10/19/201017.317.7617.2417.58
10/20/201017.4117.7217.2717.5
10/21/201017.4417.717.317.59
10/22/201017.5117.6517.4217.43
10/25/201017.6617.7217.5417.64
10/26/201016.9516.9916.5916.76
10/27/201016.7517.0516.5916.84
10/28/201017.0317.0616.7316.75
10/29/201016.7516.8416.616.66
11/01/201016.8216.8616.5116.62
11/02/201016.6316.8916.5616.84
11/03/201016.8716.9416.6116.69
11/04/201016.9917.2216.917.09
11/05/201017.2517.3916.9817.24
11/08/201017.2317.4417.2317.36
11/09/201017.3117.4617.2517.38
11/10/201017.3117.417.0317.12
11/11/201017.1817.2316.7416.97
11/12/201016.6717.1216.616.89
11/15/201016.817.1516.7616.94
11/16/201016.916.9816.5116.55
11/17/201016.516.7516.4816.61
11/18/201016.7116.8216.6616.71
11/19/201016.7316.7516.2716.44
11/22/201016.6316.6716.0716.1
11/23/20101616.0415.6815.68
11/24/201015.815.815.5215.63
11/25/201015.715.8315.5115.68
11/26/201015.5415.615.215.39
11/29/201015.615.7815.2115.33
11/30/201015.3215.414.9215.03
12/01/201015.1815.5515.1215.47
12/02/201015.715.8515.3515.79
12/03/201015.7715.8615.5315.71
12/06/201015.6515.6815.3315.46
12/07/201015.4315.7815.3415.52
12/08/201015.4515.9115.4415.77
12/09/201015.9216.2215.8916.16
12/10/201016.2316.251616.15
12/13/201016.2316.2716.0916.14
12/14/201016.1916.2216.0816.14
12/15/201016.0616.0615.8315.87
12/16/201015.8515.9215.6215.79
12/17/201015.815.815.4415.49
12/20/201015.415.6315.415.41
12/21/201015.515.5415.4115.54
12/22/201015.5715.7815.5515.74
12/23/201015.7415.9215.7215.76
12/27/201015.7415.8115.5215.65
12/28/201015.6615.7415.6215.63
12/29/201015.6915.7315.5915.59
12/30/201015.5915.6515.3215.35