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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.534
CLOSE 16.5502

Low

LOW 13.1

High

HIGH 19.9
DATEOPENHIGHLOWCLOSE
01/03/202216.4216.6516.3816.63
01/04/202216.717.0916.717.04
01/05/202217.0617.161717.15
01/06/202217.0617.4216.9717.34
01/07/202217.517.8817.4717.78
01/10/202217.8417.9617.6317.78
01/11/202217.8317.9217.7317.82
01/12/202217.917.9817.717.87
01/13/202217.831817.8217.94
01/14/202217.8217.9817.7217.82
01/17/202217.8917.9917.8717.98
01/18/202217.8817.9517.7317.75
01/19/202217.7317.8417.5817.66
01/20/202217.5517.7317.517.68
01/21/202217.4417.7217.3817.49
01/24/202217.5717.5716.5716.67
01/25/202216.7517.0616.6716.93
01/26/202217.0517.517.0517.34
01/27/202217.1817.4617.117.22
01/28/202217.2317.2616.716.93
01/31/202217.1517.2917.0317.1
02/01/202218.0518.4817.9618.48
02/02/202218.518.9318.4518.8
02/03/202218.8319.118.7518.83
02/04/202218.918.9918.4518.69
02/07/202218.751918.6519
02/08/202219.0219.3319.0119.3
02/09/202219.419.7919.3119.72
02/10/202219.5219.919.5119.75
02/11/202219.4719.7419.4219.61
02/14/202219.0419.1718.819.07
02/15/202218.719.2318.5619.17
02/16/202219.319.3418.718.92
02/17/202218.918.9318.5818.74
02/18/202218.7318.8918.5918.65
02/21/202218.6218.7918.0718.17
02/22/202217.5818.1817.318.02
02/23/202218.0918.217.8117.82
02/24/202216.8917.116.0716.35
02/25/202216.4317.4916.4217.38
02/28/202216.816.9916.2416.89
03/01/202216.816.971616.01
03/02/202215.8116.2715.3516.09
03/03/20221616.1515.6215.63
03/04/202215.2715.3214.5214.54
03/07/202213.7714.5213.114.24
03/08/202213.9715.0313.9614.84
03/09/202215.5315.8815.2915.69
03/10/202215.8515.8915.2615.47
03/11/202215.5316.1515.4715.78
03/14/202215.9216.2915.8616.11
03/15/202215.9416.1415.7516.01
03/16/202216.4517.0816.3517.02
03/17/202216.8817.2416.7917.08
03/18/202217.0617.2716.9917.22
03/21/202217.2817.5217.2717.45
03/22/202217.6117.9917.5917.83
03/23/20221818.0417.717.73
03/24/202217.717.8117.5717.76
03/25/202217.7517.9517.6217.9
03/28/202217.9318.2717.7517.81
03/29/20221818.4417.918.31
03/30/202218.2618.2818.0218.02
03/31/202218.2318.5218.1518.15
04/01/202218.2518.3818.1718.22
04/04/202218.2818.4818.0418.42
04/05/202218.318.417.6117.68
04/06/202217.6617.8217.1117.31
04/07/202217.2817.517.0817.08
04/08/202217.4517.517.1817.41
04/11/202217.4817.5517.2617.42
04/12/202216.951716.6116.81
04/13/202216.7716.8216.516.64
04/14/202216.6616.7416.6216.68
04/15/202216.6616.7416.6216.68
04/19/202216.8517.0216.716.82
04/20/202216.917.2216.8317.08
04/21/202217.0617.216.9616.97
04/22/202216.7316.9516.6716.7
04/25/202216.4516.5916.2216.24
04/26/202216.4516.7616.2516.25
04/27/202216.3616.7116.1116.7
04/28/202216.9517.116.4616.58
04/29/202216.6816.9316.6216.72
05/02/202216.5416.6116.2216.36
05/03/202216.5517.0316.5416.95
05/04/20221717.0916.8617.04
05/05/202217.2917.4516.9116.93
05/06/202216.9317.1116.7516.9
05/09/202216.8517.1316.3616.36
05/10/202216.616.9216.5216.63
05/11/202216.8617.0316.6416.97
05/12/202216.6116.8916.4316.79
05/13/202216.8717.3316.8617.23
05/16/202217.2517.4517.0317.03
05/17/202217.2117.5417.1417.42
05/18/202217.4217.5417.2917.29
05/19/202217.117.2116.7517.05
05/20/202217.3417.5817.1617.23
05/23/202217.517.8117.4217.77
05/24/202217.5918.0217.5717.78
05/25/202218.0518.1317.6317.75
05/27/202218.0818.117.7917.99
05/30/202218.118.3618.0818.29
05/31/202218.1518.231818.05
06/01/202218.2218.2618.0218.1
06/02/202218.0818.1718.0118.07
06/03/202218.1318.2418.0418.07
06/07/202218.218.3418.1518.19
06/08/202218.118.1917.5217.72
06/09/202217.4117.6417.2317.23
06/10/20221717.0216.5516.62
06/13/202216.4116.51616.05
06/14/202216.116.1815.8615.99
06/15/202216.2216.4116.1116.24
06/16/202216.0516.1115.215.27
06/17/202215.2115.5315.0415.17
06/20/202215.1815.3815.0415.35
06/21/202215.415.6115.3615.43
06/22/202215.1915.6215.0515.48
06/23/202215.4415.5315.0915.09
06/24/202215.1216.0915.0716
06/27/202216.1416.3215.9816.14
06/28/202216.2816.4415.9815.98
06/29/202215.7415.9215.6415.67
06/30/202215.3615.4215.1315.39
07/01/202215.1715.515.115.29
07/04/202215.3515.715.315.67
07/05/202215.7815.7814.814.95
07/06/202215.1515.214.7514.99
07/07/202215.0215.391515.3
07/08/202215.2515.6615.2415.65
07/11/202215.3215.6315.215.49
07/12/202215.3615.8315.3415.83
07/13/202215.6815.6915.1315.34
07/14/202215.3515.4914.915
07/15/202214.8715.3514.6815.29
07/18/202215.4515.8215.4415.73
07/19/202215.2815.8915.2615.8
07/20/202215.9516.0815.6615.85
07/21/202215.8316.1515.7416.08
07/22/202216.0916.115.8615.93
07/25/20221616.2715.6916.16
07/26/202215.315.3914.5214.63
07/27/202214.4514.7614.3214.63
07/28/202214.6615.0814.6414.96
07/29/202215.1215.615.0715.49
08/02/202215.415.5215.1815.31
08/03/202215.2915.5215.2115.47
08/04/202215.5516.0315.5215.84
08/05/202215.7615.8115.5615.56
08/08/202215.7415.9315.6315.8
08/09/202215.7515.7915.5415.55
08/10/202215.615.8315.4715.77
08/11/202215.916.0615.8615.9
08/12/202216.0616.1316.0216.08
08/15/202216.1616.1715.9516.03
08/16/202216.0816.191616.08
08/17/202216.216.3115.8815.91
08/18/202215.9216.0815.8616.08
08/19/202216.0216.0215.5615.56
08/22/202215.5215.5415.1715.3
08/23/202215.2715.4715.1615.28
08/24/202215.2615.315.0215.23
08/25/202215.3415.4815.2315.47
08/26/202215.5415.615.2515.27
08/29/202215.1915.515.1315.46
08/30/202215.5615.815.4915.49
08/31/202215.5915.6615.4715.53
09/01/202215.3515.4114.9714.97
09/02/202215.1615.6415.1515.6
09/05/202215.2215.4915.1715.43
09/06/202215.4315.6915.3215.39
09/07/202215.2515.4415.0715.26
09/08/202215.3515.5915.2115.55
09/09/202215.6515.9615.6415.83
09/12/202215.9616.2515.9616.11
09/13/202216.3216.716.1916.23
09/14/202215.9816.1415.8716.1
09/15/202216.0816.2716.0116.21
09/16/202216.1316.1615.7715.78
09/19/202215.815.8415.4615.79
09/20/202215.8115.9515.5415.6
09/21/202215.4715.5915.3515.59
09/22/202215.2115.6915.1715.25
09/23/202215.215.214.5214.57
09/26/202214.5614.7614.3714.64
09/27/202214.7514.8614.514.59
09/28/202214.2814.6714.0714.63
09/29/202214.614.6114.1614.36
09/30/202214.4414.614.2814.48
10/03/202214.2514.7414.0414.68
10/04/202214.7815.3314.7415.33
10/05/202215.3515.414.9415.07
10/06/202214.9215.0714.5814.7
10/07/202214.591514.5314.68
10/10/202214.4614.7714.4214.47
10/11/202214.314.414.1314.27
10/12/202214.1814.1813.8713.97
10/13/202213.9214.4813.8914.45
10/14/202214.8114.8914.4314.43
10/17/202214.414.7614.3214.6
10/18/202214.7915.0814.6814.82
10/19/202215.0215.114.8114.87
10/20/202214.8114.9914.7414.91
10/21/202214.8114.8914.514.71
10/24/202214.8715.2414.8615.14
10/25/202215.516.3115.416.31
10/26/202216.2416.415.8716.12
10/27/202215.8116.0815.7915.96
10/28/202215.816.0415.7715.96
10/31/202215.9716.0515.8715.89
11/01/202215.9716.1615.9315.99
11/02/20221616.0715.7815.9
11/03/202215.8715.9815.7815.92
11/04/202215.9516.3515.8816.25
11/07/202216.1216.4416.1116.33
11/08/202216.3516.421616.39
11/09/202216.3616.5316.216.35
11/10/202216.2516.916.216.89
11/11/202216.9917.5816.917.45
11/14/202217.5517.5917.2517.33
11/15/202217.3717.717.3517.5
11/16/202217.517.5717.2117.31
11/17/202217.3217.3717.0117.26
11/18/202217.4317.5417.3117.49
11/21/202217.4117.5617.3317.49
11/22/202217.5517.5617.3917.42
11/23/202217.4417.4917.3317.42
11/24/202217.4217.6517.417.58
11/25/202217.7317.7517.4217.48
11/28/202217.3417.4917.217.3
11/29/202217.2617.4517.1617.35
11/30/202217.417.5217.1917.23
12/01/202217.3217.617.317.39
12/02/202217.317.4217.1817.3
12/05/202217.317.7517.317.59
12/06/202217.4217.4517.217.33
12/07/202217.1717.2617.0517.09
12/08/202217.1117.1516.9817
12/09/202216.917.1616.8117.13
12/12/202217.0917.1316.8716.95
12/13/20221717.511717.45
12/14/202217.4317.4317.1317.17
12/15/202217.217.2216.5916.7
12/16/202216.6516.716.416.51
12/19/202216.5516.8316.5316.75
12/20/202216.5516.7516.4716.65
12/21/202216.717.316.6717.27
12/22/202217.2617.3617.0517.11
12/23/202217.1117.3917.1117.3
12/27/202217.417.4317.317.38
12/28/202217.417.4217.2517.28
12/29/202217.2317.417.1717.36
12/30/202217.317.3317.217.2