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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.4359
CLOSE 16.4488

Low

LOW 15.11

High

HIGH 18.24
DATEOPENHIGHLOWCLOSE
01/03/201716.1716.7916.1716.7
01/04/201716.9517.1716.9417.12
01/05/201717.0717.1316.8816.97
01/06/201716.9617.0416.7917
01/09/201717.0217.0916.6616.8
01/10/201716.6816.8116.4416.78
01/11/201716.8416.9116.6816.75
01/12/201716.8516.9516.6416.7
01/13/201716.817.3716.817.34
01/16/201717.1817.1816.8817.04
01/17/201716.917.116.816.91
01/18/201716.816.8116.4116.55
01/19/201716.5916.8916.5916.77
01/20/201716.7316.8316.5516.69
01/23/201716.5516.5616.3316.48
01/24/201716.616.9416.616.81
01/25/201716.9817.2516.8717.23
01/26/201717.2517.4917.0217.02
01/27/201716.7116.7616.116.25
01/30/201716.2516.4816.1416.14
01/31/201716.1416.415.915.97
02/01/201715.9516.0315.6815.91
02/02/201715.915.9815.6515.71
02/03/201715.7716.0615.6216
02/06/201715.9616.0815.7815.82
02/07/201715.8316.0315.7515.79
02/08/201715.8415.9915.5315.78
02/09/201715.8615.9815.8115.98
02/10/201716.0616.0815.7315.95
02/13/201715.961615.7815.89
02/14/201715.9515.9815.7615.94
02/15/201715.9916.2515.9816.15
02/16/201716.1216.1815.8615.94
02/17/201715.9416.0415.6615.81
02/20/201715.9816.0815.8915.96
02/21/201715.9416.0615.7915.98
02/22/201715.9716.0515.6215.7
02/23/201715.6115.7615.5815.63
02/24/201715.5915.6515.2715.45
02/27/201715.3715.515.315.44
02/28/201715.4915.5415.3515.47
03/01/201715.6216.2515.616.2
03/02/201716.1516.2116.0816.13
03/03/201715.8216.4815.8116.22
03/06/201715.9316.1215.8716.02
03/07/201715.9315.9715.8215.9
03/08/201715.8516.1615.8315.92
03/09/201715.8116.2315.8116.11
03/10/201716.0716.3716.0716.17
03/13/201716.1316.1915.9816.09
03/14/201716.0216.0715.9315.98
03/15/201716.0216.2816.0216.17
03/16/201716.1516.2616.0616.14
03/17/201716.1116.2716.0216.04
03/20/201715.8615.9215.7515.89
03/21/201715.8616.1815.7615.8
03/22/201715.6715.6715.3715.53
03/23/201715.5715.615.4315.6
03/24/201715.5615.615.4515.54
03/27/201715.3515.4515.1115.44
03/28/201715.515.6415.3715.6
03/29/201715.7115.8715.6115.78
03/30/201715.815.9715.7815.95
03/31/201715.9316.0915.8916.03
04/03/20171616.0315.7315.8
04/04/201715.7515.8315.6415.73
04/05/201715.7915.9415.6715.67
04/06/201715.5215.6915.3715.69
04/07/201715.5915.715.5415.68
04/10/201715.7915.8415.715.82
04/11/201715.7515.8215.5915.7
04/12/201715.7715.9215.5115.54
04/13/201715.4915.515.3115.45
04/18/201715.4915.4915.1315.2
04/19/201715.2315.4815.2115.42
04/20/201715.3615.5415.3215.5
04/21/201715.5515.715.4915.56
04/24/201715.9716.5415.9516.33
04/25/201716.3716.6416.2516.53
04/26/201716.5116.7816.4916.69
04/27/201716.6516.7616.516.65
04/28/201717.1417.3716.9117
05/02/201717.1117.1516.9217.11
05/03/201717.117.2517.0517.25
05/04/201717.2517.417.1517.4
05/05/201717.3317.4917.117.4
05/08/201716.916.9916.7516.97
05/09/201717.0217.1416.9316.95
05/10/201716.8817.0816.8817.05
05/11/201717.1217.1516.7816.82
05/12/201716.7616.9716.5716.82
05/15/201716.8416.916.5716.61
05/16/201716.2516.3516.216.25
05/17/201716.1916.2815.7815.9
05/18/201715.8215.8515.4815.77
05/19/201715.8916.0215.8215.95
05/22/201716.0416.1315.8715.93
05/23/201715.9516.0815.8416.06
05/24/201716.0416.0615.8315.84
05/26/201715.8915.9215.6315.85
05/29/201715.815.9115.6715.9
05/30/201715.7915.8615.5815.67
05/31/201715.6415.6615.3815.4
06/01/201715.4315.6315.3215.51
06/02/201715.6915.7515.3715.44
06/06/201715.4415.4815.3315.35
06/07/201715.3815.5915.3215.46
06/08/201715.515.5215.2315.34
06/09/201715.3615.5815.2615.49
06/12/201715.515.5415.2915.47
06/13/201715.5115.7815.4715.75
06/14/201715.8115.8415.515.6
06/15/201715.6315.6615.4415.63
06/16/201715.7115.9615.6315.78
06/19/201715.916.0115.7915.85
06/20/201715.971615.6815.68
06/21/201715.6615.7515.5115.74
06/22/201715.7715.7715.5615.76
06/23/201715.6915.7915.5415.61
06/26/201715.815.8515.6915.71
06/27/201715.7316.0515.6616
06/28/201715.9916.2915.9516.29
06/29/201716.416.5916.3616.36
06/30/201716.3716.4716.1916.24
07/03/201716.3216.8316.3216.79
07/04/201716.716.916.6616.71
07/05/201716.6616.8316.5716.71
07/06/201716.7116.8416.5516.71
07/07/201716.6916.8416.6916.84
07/10/201716.916.9716.7816.94
07/11/201716.9517.0816.8416.84
07/12/201716.8516.9916.7316.8
07/13/201716.7616.9816.7616.87
07/14/201716.8717.0816.7216.86
07/17/201716.916.9116.7416.89
07/18/201716.7816.9316.716.78
07/19/201716.8417.0716.7516.95
07/20/201716.9617.0916.917.01
07/21/201717.0217.0416.6316.67
07/24/201716.817.0516.7416.99
07/25/201716.9917.3916.9917.27
07/26/201717.2117.417.217.3
07/27/201717.2417.4217.1217.4
07/28/201717.0217.0516.6516.9
07/31/201716.9517.0116.7216.82
08/02/201716.9516.9516.816.92
08/03/201716.916.9916.8516.94
08/04/201716.9517.1116.8417.06
08/07/201717.0217.0816.8416.96
08/08/201716.9716.9916.8516.92
08/09/201716.7616.7616.4816.66
08/10/201716.616.816.5516.55
08/11/201716.416.4816.2616.38
08/14/201716.4816.6816.4816.65
08/15/201716.6616.7416.5116.63
08/16/201716.716.7416.6116.61
08/17/201716.4816.4816.2616.3
08/18/201716.1816.2316.0416.23
08/21/201716.1716.2516.0316.11
08/22/201716.2516.2616.0216.13
08/23/201716.0816.1715.9116.09
08/24/201716.116.1616.0316.11
08/25/201716.0816.2216.0616.08
08/28/201716.0116.0615.9716.01
08/29/201715.915.915.5715.71
08/30/201715.8415.915.7515.83
08/31/201715.9515.9815.7615.8
09/01/201715.8115.8715.7215.8
09/04/201715.6815.7415.6615.7
09/05/201715.7415.7915.515.51
09/06/201715.4315.6415.3615.56
09/07/201715.6415.6415.3915.57
09/08/201715.4815.6915.4615.56
09/11/201715.6915.8215.6615.78
09/12/201715.816.1415.7616.07
09/13/201716.0116.171616.1
09/14/201716.0416.1616.0316.12
09/15/201716.0616.115.9816.05
09/18/201716.1516.1616.0716.16
09/19/201716.1516.3816.1516.32
09/20/201716.2116.316.1616.22
09/21/201716.3416.5216.2916.5
09/22/201716.4716.516.3616.44
09/25/201716.3616.4416.2416.29
09/26/201716.2116.3316.1916.21
09/27/201716.2316.5616.2316.42
09/28/201716.4816.616.3816.45
09/29/201716.4216.5516.3316.55
10/02/201716.616.6816.5516.61
10/03/201716.6516.7416.6316.7
10/04/201716.7216.7316.4616.62
10/05/201716.5616.7816.5416.78
10/06/201716.7816.8716.6816.75
10/09/201716.7916.8316.6616.73
10/10/201716.7116.7916.6716.74
10/11/201716.7916.8316.6316.69
10/12/201716.6816.8316.6216.83
10/13/201716.8616.9616.7916.91
10/16/201716.8616.9116.7616.82
10/17/201716.916.9816.8416.9
10/18/201716.8816.9916.8216.98
10/19/201716.9616.9816.7716.86
10/20/201716.9717.1216.8917.12
10/23/201717.117.1617.0517.16
10/24/201717.1117.2517.117.24
10/25/201717.217.3317.0517.07
10/26/201717.0517.2717.0117.21
10/27/201717.4117.616.9717.08
10/30/201716.9617.0316.8516.86
10/31/201716.8617.0516.8416.98
11/01/201717.0117.0416.8616.92
11/02/201716.8517.1716.8517.17
11/03/201717.1717.1717.0317.07
11/06/201717.0217.0416.8716.94
11/07/20171717.0516.9416.94
11/08/201716.9316.9516.7716.95
11/09/201716.9517.0816.816.86
11/10/201717.0217.0916.9317.01
11/13/20171717.0616.816.92
11/14/201716.9217.0116.8216.87
11/15/201716.816.8216.4716.8
11/16/201716.8117.0416.7816.95
11/17/201716.8917.0216.8116.98
11/20/201716.8517.0116.8416.94
11/21/201716.9217.0916.8816.96
11/22/201716.9417.0416.916.9
11/23/201716.8516.9616.7816.91
11/24/201716.8916.9816.8716.94
11/27/201716.8916.9516.7816.81
11/28/201716.7816.8816.7216.82
11/29/201716.9917.1116.9417.01
11/30/201716.9917.1816.9716.99
12/01/201716.9217.1216.9116.95
12/04/201717.1917.2517.0917.1
12/05/201717.1417.2516.9617
12/06/201716.8316.9216.7816.89
12/07/201716.8616.9916.8216.99
12/08/201717.0217.4217.0217.35
12/11/201717.3617.617.3617.56
12/12/201717.617.6817.5217.65
12/13/201717.6117.8917.5717.85
12/14/201717.691817.6317.92
12/15/201717.8718.0117.7818.01
12/18/201718.0418.2118.0118.18
12/19/201718.1618.2218.1218.15
12/20/201718.1518.2417.9617.96
12/21/201717.9218.2417.8918.22
12/22/201718.1518.2218.118.11
12/27/201718.0718.1917.9717.97
12/28/201717.9918.0117.9117.95
12/29/201717.9417.9917.917.94