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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.6936
CLOSE 29.7075

Low

LOW 20.66

High

HIGH 37.12
DATEOPENHIGHLOWCLOSE
01/03/202527.8328.8827.7828.46
01/06/202528.5929.2828.5929.21
01/07/202529.229.6129.1329.44
01/08/202529.5529.8429.3229.52
01/09/202529.7530.5829.730.37
01/10/202530.130.3729.6729.78
01/13/202529.4829.629.1829.3
01/14/202529.3629.4429.1529.38
01/15/202529.4230.0429.3529.96
01/16/202530.2530.3830.0430.25
01/17/202530.531.1330.4231.13
01/20/202531.231.7531.231.75
01/21/202531.6831.7531.4331.54
01/22/202531.7231.8431.4331.58
01/23/202531.5131.7531.3731.7
01/24/202531.8632.0331.6531.84
01/27/202531.8431.9431.5731.85
01/28/202532.1132.2331.8432.09
01/29/202532.2332.4932.0432.4
01/30/202532.532.532.1732.39
01/31/202532.4632.5432.2432.34
02/03/202531.3631.830.931.79
02/04/202532.6532.8829.5229.55
02/05/202529.529.5229.0329.1
02/06/202529.330.2529.330.16
02/07/202530.4630.6130.0830.42
02/10/202530.3930.630.2230.31
02/11/202530.4730.530.1330.3
02/12/202530.3330.4629.8930.02
02/13/202530.1430.4430.0230.3
02/14/202530.3730.4330.0630.18
02/17/202530.4130.8630.430.43
02/18/202530.3830.8930.3330.85
02/19/202530.9331.2230.3330.5
02/20/202530.1530.5429.8730.07
02/21/202530.3430.430.0930.32
02/24/202530.1530.4929.8830.11
02/25/202529.9730.3329.6630.07
02/26/202530.2130.7230.2130.72
02/27/202530.5430.6229.7930.09
02/28/202530.0930.993030.9
03/03/202530.6131.4330.4231.25
03/04/202530.7630.9428.8629
03/05/202530.1730.2929.6529.87
03/06/202530.1530.329.0229.51
03/07/20252929.892929.47
03/10/202529.7329.8128.2128.41
03/11/202528.328.3627.527.66
03/12/202527.7328.3927.7328.08
03/13/202527.9528.2627.7828.06
03/14/202527.9328.9527.7528.75
03/17/202528.6729.4328.529.29
03/18/202529.3429.7229.3429.54
03/19/202529.329.4728.629.06
03/20/202529.0729.2428.5629
03/21/202528.8329.0728.5328.8
03/24/202529.1429.2528.8729.09
03/25/202529.129.7529.0529.59
03/26/202529.6129.929.4729.52
03/27/202528.3528.627.8828.32
03/28/202528.0528.2727.7227.94
03/31/202527.527.5726.5526.87
04/01/202527.3527.426.7726.8
04/02/202526.926.9626.3526.78
04/03/202525.5925.8824.4224.55
04/04/202523.9324.0622.4923.26
04/07/202521.0224.1420.6622.57
04/08/202523.523.7422.5623.05
04/09/20252222.4721.5821.93
04/10/202525.6225.6322.8922.9
04/11/202523.0123.2322.2622.8
04/14/202523.523.7123.223.46
04/15/202522.823.2522.723.2
04/16/202522.8222.9622.5122.96
04/17/202523.3323.4122.8422.99
04/22/202522.8723.222.5523.19
04/23/202523.8424.5723.7224.21
04/24/202524.1924.5623.9624.47
04/25/202524.8925.0324.6424.79
04/28/202524.7925.0924.7424.97
04/29/202525.0225.224.9224.97
04/30/202524.8125.5924.4724.89
05/02/202525.3925.6124.7925.29
05/05/202525.1925.5525.0825.45
05/06/202525.525.6125.225.41
05/07/202525.4725.6225.3325.43
05/08/202525.7225.9825.6525.77
05/09/202525.8926.0625.8225.96
05/12/202526.527.2526.4727.11
05/13/202526.9627.526.9227.42
05/14/202527.4827.5627.1327.52
05/15/202527.3627.7427.3627.7
05/16/202527.7727.8527.5927.75
05/19/202527.4528.127.4428.01
05/20/202527.8427.8726.9327.09
05/21/202526.6226.9526.2626.73
05/22/202526.5126.7226.3926.58
05/23/202526.7326.8425.4926.09
05/26/202526.426.5426.226.21
05/27/202526.0126.5725.9726.52
05/28/202526.4926.6126.1826.27
05/30/202526.1726.3125.9426.19
06/02/202526.0626.2625.8726.13
06/03/202526.9327.5226.6527.52
06/04/202527.427.4626.9626.96
06/05/202527.0927.2326.6326.86
06/06/202527.0128.7826.827.88
06/10/202527.227.2625.8326.53
06/11/202526.5427.0326.5426.82
06/12/202526.526.7126.326.53
06/13/202525.926.2725.8426.1
06/16/202526.0726.3725.9126.12
06/17/202526.0126.0925.7925.84
06/18/202525.425.5625.0725.21
06/19/202525.125.1724.6424.76
06/20/202524.8425.2724.8424.92
06/23/202524.7625.1824.7125
06/24/202525.625.8425.3825.77
06/25/202525.8526.0225.7925.85
06/26/202526.0726.5726.0426.42
06/27/202526.6126.8926.626.78
06/30/202526.7727.1726.7526.85
07/01/202526.8526.926.4126.64
07/02/20252727.6126.9627.56
07/03/202527.6628.127.5327.76
07/04/202527.5527.7427.2227.37
07/07/202527.427.627.2527.53
07/08/202527.4327.9627.3727.96
07/09/20252828.6527.9928.39
07/10/202528.4728.8928.4628.85
07/11/202528.7528.8228.3528.46
07/14/202528.1228.4328.0328.43
07/15/202528.5628.7628.4228.47
07/16/202528.3428.8128.2828.41
07/17/202528.8928.9828.6628.85
07/18/202528.9929.128.7728.93
07/21/202528.8929.1628.8229.16
07/22/202529.429.4629.0829.34
07/23/202529.529.9729.4929.92
07/24/20253030.5829.9930.53
07/25/202530.3430.6430.3130.39
07/28/202530.1530.7230.1130.36
07/29/202530.3930.7130.3630.62
07/30/202530.7631.7530.0330.96
07/31/202530.8130.9930.2730.44
08/04/202529.5330.4629.4130.22
08/05/202530.4530.5330.130.17
08/06/202530.5230.7330.3230.69
08/07/202530.931.7130.8331.48
08/08/202531.5231.9631.4331.94
08/11/20253232.131.7631.91
08/12/202531.4632.0231.4631.86
08/13/202531.8131.9131.6731.86
08/14/202531.832.0831.732.08
08/15/202532.332.6532.1132.24
08/18/202532.1932.2131.8532.1
08/19/202532.1632.2932.0132.13
08/20/202531.9632.0331.5731.91
08/21/20253232.0731.5831.88
08/22/202531.7832.4231.7332.32
08/25/202532.3232.4532.1132.38
08/26/202532.1532.331.9432.28
08/27/202532.532.732.2432.34
08/28/202532.432.5832.3232.58
08/29/202532.4932.532.1932.38
09/01/202532.3132.5232.1732.33
09/02/202532.3432.4231.5231.64
09/03/202531.7531.9931.631.82
09/04/202531.8932.4531.7432.44
09/05/202532.5832.7831.9732.1
09/08/202532.4232.4432.1332.26
09/09/202532.232.231.5631.95
09/10/20253232.1131.7331.93
09/11/202532.1632.383232.33
09/12/202532.6532.6732.2232.36
09/15/202532.7333.1732.5333.12
09/16/202533.1533.1532.4432.47
09/17/202532.4632.832.4132.66
09/18/202532.663332.5732.83
09/19/202533.133.7232.7833.53
09/22/202533.533.7733.2233.42
09/23/202533.5733.7333.2233.53
09/24/202533.3333.3832.7833.18
09/25/20253333.0432.1432.32
09/26/202532.2832.5732.1832.49
09/29/202532.8132.8232.4532.53
09/30/202532.8433.1232.3932.51
10/01/202532.2232.5732.0832.24
10/02/202532.232.4231.8932.02
10/03/202532.2632.8232.2232.73
10/06/202532.732.8132.432.67
10/07/202532.532.7832.4232.5
10/08/202532.6332.9832.632.82
10/09/202532.4932.7532.0632.35
10/10/202532.3632.7532.1332.13
10/13/202532.1132.5632.0932.48
10/14/202532.1532.3131.2631.8
10/15/202532.1532.1531.1231.34
10/16/202531.0531.5130.931.29
10/17/202530.530.630.0330.28
10/20/202530.6630.6629.8630.28
10/21/202530.3630.3629.8830.02
10/22/202529.9830.3429.8530.19
10/23/202530.5230.5930.2430.4
10/24/202530.4530.5630.0830.39
10/27/202530.6430.930.3730.74
10/28/202530.931.1430.7430.92
10/29/202532.1432.1430.1830.6
10/30/202530.630.8130.430.68
10/31/202530.630.8630.4330.73
11/03/202530.8630.8830.4630.63
11/04/202530.0930.629.8730.54
11/05/202530.4531.5330.431.18
11/06/20253131.130.7730.78
11/07/202530.730.830.1530.35
11/10/2025313130.6930.84
11/11/202530.8331.2630.8131.19
11/12/202531.431.7731.331.63
11/13/202531.6131.7731.2931.34
11/14/202530.7930.9130.330.88
11/17/202530.7931.0830.730.88
11/18/20253030.4229.9530.28
11/19/202530.2630.7530.2130.6
11/20/202531.1231.2230.230.36
11/21/202529.6230.0329.5129.77
11/24/202530.0530.229.4329.75
11/25/202530.0730.3129.6830.25
11/26/202530.4230.8230.2930.63
11/27/202530.7330.9430.5430.91
11/28/202530.7431.0930.7431.02
12/01/202530.931.2330.6930.98
12/02/202530.931.1830.7831.06
12/03/202530.9430.9830.6830.85
12/04/202531.1531.3230.9531.29
12/05/202531.4732.6831.4132.57
12/08/202532.533.3232.4233.14
12/09/202533.233.4233.0633.24
12/10/202533.4633.5732.9633.08
12/11/202533.1133.6833.0833.49
12/12/202534.2535.1734.2534.33
12/15/202534.4334.6434.0234.16
12/16/202534.8835.4734.5935.47
12/17/202535.8236.1935.7635.81
12/18/202535.8536.9235.8536.7
12/19/202537.137.136.1336.81
12/22/202536.8537.0636.6136.78
12/23/202536.637.0536.5436.94
12/29/202537.1237.1236.5136.63
12/30/202536.7437.0436.636.96