Swiss - Delayed Quote CHF

UBS Group AG (UBSG.SW)

25.77
+0.34
+(1.34%)
At close: 5:31:25 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.7225.9825.6525.7725.777,111,401
May 7, 202525.4725.6225.3325.4325.435,181,717
May 6, 202525.5025.6125.2025.4125.414,606,362
May 5, 202525.1925.5525.0825.4525.454,220,629
May 2, 202525.3925.6124.7925.2925.297,925,615
Apr 30, 202524.8125.5924.4724.8924.8910,554,600
Apr 29, 202525.0225.2024.9224.9724.975,345,806
Apr 28, 202524.7925.0924.7424.9724.974,544,310
Apr 25, 202524.8925.0324.6424.7924.795,833,670
Apr 24, 202524.1924.5623.9624.4724.474,335,010
Apr 23, 202523.8424.5723.7224.2124.219,066,581
Apr 22, 202522.8723.2022.5523.1923.196,767,540
Apr 17, 202523.3323.4122.8422.9922.999,315,873
Apr 16, 202522.8222.9622.5122.9622.966,488,368
Apr 15, 2025 0.747648 Dividend
Apr 15, 202522.8023.2522.7023.2023.207,403,488
Apr 14, 202523.5023.7123.2023.4622.567,923,338
Apr 11, 202523.0123.2322.2622.8021.936,222,500
Apr 10, 202525.6225.6322.8922.9022.0212,517,795
Apr 9, 202522.0022.4721.5821.9321.0912,041,660
Apr 8, 202523.5023.7422.5623.0522.1714,401,569
Apr 7, 202521.0224.1420.6622.5721.7020,704,568
Apr 4, 202523.9324.0622.4923.2622.3719,402,329
Apr 3, 202525.5925.8824.4224.5523.6116,015,075
Apr 2, 202526.9026.9626.3526.7825.756,552,337
Apr 1, 202527.3527.4026.7726.8025.7711,215,420
Mar 31, 202527.5027.5726.5526.8725.8410,937,796
Mar 28, 202528.0528.2727.7227.9426.875,952,425
Mar 27, 202528.3528.6027.8828.3227.239,854,010
Mar 26, 202529.6129.9029.4729.5228.395,379,155
Mar 25, 202529.1029.7529.0529.5928.456,578,718
Mar 24, 202529.1429.2528.8729.0927.973,773,173
Mar 21, 202528.8329.0728.5328.8027.7021,109,756
Mar 20, 202529.0729.2428.5629.0027.8911,141,258
Mar 19, 202529.3029.4728.6029.0627.958,229,821
Mar 18, 202529.3429.7229.3429.5428.416,442,445
Mar 17, 202528.6729.4328.5029.2928.176,767,614
Mar 14, 202527.9328.9527.7528.7527.658,057,698
Mar 13, 202527.9528.2627.7828.0626.985,893,868
Mar 12, 202527.7328.3927.7328.0827.007,341,038
Mar 11, 202528.3028.3627.5027.6626.609,344,717
Mar 10, 202529.7329.8128.2128.4127.3211,703,600
Mar 7, 202529.0029.8929.0029.4728.3410,887,625
Mar 6, 202530.1530.3029.0229.5128.3811,110,835
Mar 5, 202530.1730.2929.6529.8728.7210,705,831
Mar 4, 202530.7630.9428.8629.0027.8915,560,460
Mar 3, 202530.6131.4330.4231.2530.058,026,345
Feb 28, 202530.0930.9930.0030.9029.7117,255,630
Feb 27, 202530.5430.6229.7930.0928.948,427,352
Feb 26, 202530.2130.7230.2130.7229.547,656,368
Feb 25, 202529.9730.3329.6630.0728.928,888,873
Feb 24, 202530.1530.4929.8830.1128.954,732,254
Feb 21, 202530.3430.4030.0930.3229.166,530,938
Feb 20, 202530.1530.5429.8730.0728.924,982,994
Feb 19, 202530.9331.2230.3330.5029.334,622,789
Feb 18, 202530.3830.8930.3330.8529.673,969,221
Feb 17, 202530.4130.8630.4030.4329.263,713,782
Feb 14, 202530.3730.4330.0630.1829.024,453,044
Feb 13, 202530.1430.4430.0230.3029.144,404,697
Feb 12, 202530.3330.4629.8930.0228.874,991,500
Feb 11, 202530.4730.5030.1330.3029.145,046,927
Feb 10, 202530.3930.6030.2230.3129.154,281,948
Feb 7, 202530.4630.6130.0830.4229.256,511,094
Feb 6, 202529.3030.2529.3030.1629.007,380,423
Feb 5, 202529.5029.5229.0329.1027.9810,741,761
Feb 4, 202532.6532.8829.5229.5528.4219,067,971
Feb 3, 202531.3631.8030.9031.7930.578,392,751
Jan 31, 202532.4632.5432.2432.3431.106,760,439
Jan 30, 202532.5032.5032.1732.3931.155,240,876
Jan 29, 202532.2332.4932.0432.4031.164,896,635
Jan 28, 202532.1132.2331.8432.0930.866,099,080
Jan 27, 202531.8431.9431.5731.8530.635,059,800
Jan 24, 202531.8632.0331.6531.8430.625,590,761
Jan 23, 202531.5131.7531.3731.7030.483,958,779
Jan 22, 202531.7231.8431.4331.5830.374,302,155
Jan 21, 202531.6831.7531.4331.5430.334,608,315
Jan 20, 202531.2031.7531.2031.7530.535,113,366
Jan 17, 202530.5031.1330.4231.1329.948,456,220
Jan 16, 202530.2530.3830.0430.2529.094,792,157
Jan 15, 202529.4230.0429.3529.9628.816,010,301
Jan 14, 202529.3629.4429.1529.3828.253,722,195
Jan 13, 202529.4829.6029.1829.3028.185,805,314
Jan 10, 202530.1030.3729.6729.7828.646,106,295
Jan 9, 202529.7530.5829.7030.3729.209,545,269
Jan 8, 202529.5529.8429.3229.5228.395,517,502
Jan 7, 202529.2029.6129.1329.4428.317,406,728
Jan 6, 202528.5929.2828.5929.2128.098,271,414
Jan 3, 202527.8328.8827.7828.4627.377,843,941
Dec 30, 202427.6327.8227.5227.7326.673,636,053
Dec 27, 202427.2927.7427.2927.6526.593,595,670
Dec 23, 202426.8027.0926.7727.0726.033,373,259
Dec 20, 202426.4326.8726.2526.7125.6925,831,663
Dec 19, 202427.1527.2026.6626.8925.8610,039,006
Dec 18, 202428.0028.1327.8027.8226.756,572,646
Dec 17, 202428.5028.5528.0628.1727.094,764,505
Dec 16, 202428.4028.6928.3328.3627.276,240,048
Dec 13, 202428.6328.7328.3928.4827.392,687,428
Dec 12, 202428.4128.6928.3728.6227.524,687,138
Dec 11, 202428.0628.4928.0328.3027.215,894,794
Dec 10, 202428.6628.7028.1228.1227.046,820,263
Dec 9, 202429.0029.1228.6628.7527.653,965,997
Dec 6, 202428.8329.1728.7428.8427.733,800,434
Dec 5, 202428.7729.0228.7728.9627.854,811,374
Dec 4, 202428.9128.9728.7128.8227.713,481,980
Dec 3, 202428.6528.9728.6528.8127.704,667,404
Dec 2, 202428.2928.9028.2728.5627.464,469,536
Nov 29, 202428.1428.5428.1028.4827.395,382,767
Nov 28, 202427.9028.1327.7628.0827.002,622,625
Nov 27, 202427.5027.6727.4427.6726.614,741,321
Nov 26, 202428.1228.1827.5927.7626.706,899,318
Nov 25, 202428.5228.7528.3128.3527.268,380,255
Nov 22, 202428.1728.4527.9928.3027.214,250,271
Nov 21, 202428.0028.2427.8628.1427.063,727,845
Nov 20, 202428.3128.5527.9428.1527.074,964,258
Nov 19, 202428.2128.3427.5928.1327.055,730,224
Nov 18, 202427.9928.2627.9528.2627.183,983,667
Nov 15, 202428.0128.2127.8328.0726.995,254,235
Nov 14, 202428.0828.3127.9528.2827.204,390,782
Nov 13, 202427.9628.1327.7228.0726.995,037,924
Nov 12, 202428.4728.6228.1728.2527.175,034,364
Nov 11, 202428.4828.8528.4228.6827.584,097,760
Nov 8, 202428.8228.8528.0228.2127.136,062,099
Nov 7, 202428.9329.1028.6828.8227.716,698,034
Nov 6, 202428.1028.8228.1028.8227.7113,255,592
Nov 5, 202426.9027.4426.8427.3926.343,944,428
Nov 4, 202427.0827.1526.8226.8925.863,454,693
Nov 1, 202426.7327.2126.5827.1026.065,356,052
Oct 31, 202426.9927.1426.4526.5425.529,445,684
Oct 30, 202428.8829.5727.1827.1826.1413,681,571
Oct 29, 202428.3528.6228.3328.4727.386,965,482
Oct 28, 202427.9228.0727.6928.0626.984,064,685
Oct 25, 202428.0328.1327.8727.8726.803,030,748
Oct 24, 202427.7928.0427.7727.9726.903,843,143
Oct 23, 202428.0128.0827.7727.7826.712,854,509
Oct 22, 202427.9528.1127.7728.0426.962,645,288
Oct 21, 202428.2528.3928.0228.0226.953,622,992
Oct 18, 202428.2728.4628.1228.4627.377,614,719
Oct 17, 202428.0428.4227.9528.1727.096,171,152
Oct 16, 202427.6028.0427.4727.9826.915,641,488
Oct 15, 202427.7527.9627.3027.6926.635,837,720
Oct 14, 202427.4227.8927.4227.8226.755,318,478
Oct 11, 202427.0427.3627.0027.2626.213,970,758
Oct 10, 202427.0827.2826.9527.0225.983,636,515
Oct 9, 202426.6427.0726.4827.0726.033,108,965
Oct 8, 202426.5726.7826.1826.6925.675,499,221
Oct 7, 202426.5626.9426.5326.9425.915,603,103
Oct 4, 202426.0826.5726.0826.4125.404,049,923
Oct 3, 202426.3426.4125.9626.1925.192,960,423
Oct 2, 202426.1426.6026.0426.3125.308,058,231
Oct 1, 202426.1026.4825.5125.9524.955,645,443
Sep 30, 202426.0426.1925.9026.0625.065,118,384
Sep 27, 202426.2226.3826.0926.2525.244,194,629
Sep 26, 202425.8826.3925.6626.2025.196,744,698
Sep 25, 202425.7225.9125.5525.6024.623,664,856
Sep 24, 202426.0026.5425.6225.8324.847,772,970
Sep 23, 202425.5025.7625.2525.5924.614,365,989
Sep 20, 202425.4625.7725.2425.4624.4815,986,889
Sep 19, 202425.5125.7825.4125.6524.675,021,260
Sep 18, 202425.2825.3125.1225.2824.313,542,986
Sep 17, 202425.2225.5625.1925.3424.373,900,217
Sep 16, 202424.9825.1824.9325.0724.113,003,680
Sep 13, 202424.6825.1724.6825.0624.104,261,914
Sep 12, 202424.7725.0924.4724.6823.735,038,934
Sep 11, 202424.3124.6024.1124.3423.415,312,694
Sep 10, 202424.4324.7624.0724.1923.263,970,185
Sep 9, 202424.2124.6524.2124.5323.595,319,415
Sep 6, 202424.7424.8824.2424.2823.358,098,950
Sep 5, 202424.8825.2324.7724.8623.913,809,815
Sep 4, 202424.8825.2424.5225.0824.126,804,740
Sep 3, 202425.7826.0125.2525.5224.546,558,741
Sep 2, 202425.9826.0125.6725.9024.914,274,453
Aug 30, 202426.0826.2525.9325.9724.975,703,082
Aug 29, 202426.1726.3426.0426.0725.074,738,906
Aug 28, 202426.5426.5426.2026.2525.242,916,198
Aug 27, 202426.4526.5826.2126.4425.432,779,195
Aug 26, 202426.2726.5026.2626.4025.392,463,104
Aug 23, 202426.2526.4526.1926.4325.423,576,031
Aug 22, 202426.0826.3226.0026.1925.192,510,784
Aug 21, 202426.0326.1825.9626.0425.044,397,625
Aug 20, 202426.2526.4326.1126.1725.173,545,174
Aug 19, 202426.1726.3126.0726.2125.203,406,717
Aug 16, 202426.4026.6326.1526.3525.344,342,583
Aug 15, 202426.7426.7425.9526.1825.186,326,431
Aug 14, 202425.8026.7725.2726.4525.448,828,847
Aug 13, 202425.1025.2024.8025.1224.165,391,261
Aug 12, 202424.9825.1024.8224.8523.903,092,641
Aug 9, 202424.8925.0224.6124.7423.792,838,836
Aug 8, 202424.4024.7224.1224.6523.704,947,301
Aug 7, 202424.1524.8424.1224.7223.776,219,052
Aug 6, 202424.0924.1823.4423.8222.917,655,376
Aug 5, 202422.9823.8822.5323.8222.9116,849,696
Aug 2, 202425.4625.6824.1224.1323.2015,733,066
Jul 31, 202426.6226.7826.5126.6625.644,811,156
Jul 30, 202426.5326.7726.4926.7025.683,712,012
Jul 29, 202427.1527.3526.6626.7025.683,763,929
Jul 26, 202426.5727.0226.4526.9125.883,476,822
Jul 25, 202426.3026.6025.9626.5525.535,350,531
Jul 24, 202427.1027.2326.8326.8525.824,416,935
Jul 23, 202427.3827.4426.9227.4126.364,406,512
Jul 22, 202427.1227.4627.0727.3226.272,951,533
Jul 19, 202427.0227.2826.9027.0826.047,348,837
Jul 18, 202427.6627.6627.1827.3626.314,203,133
Jul 17, 202427.8228.1127.4827.6026.544,566,323
Jul 16, 202427.7627.9227.6927.9126.843,302,296
Jul 15, 202427.9228.1827.8027.9126.842,842,574
Jul 12, 202427.8728.0827.7428.0126.943,267,276
Jul 11, 202427.6627.8627.5327.7426.683,512,901
Jul 10, 202427.2927.5527.1527.5526.493,016,378
Jul 9, 202427.1027.2226.8327.1126.075,009,795
Jul 8, 202426.9527.4926.8427.3126.263,082,551
Jul 5, 202427.4727.4827.0627.2226.182,750,658
Jul 4, 202427.3327.5627.3227.3226.272,979,154
Jul 3, 202427.1627.3926.9627.3026.253,464,353
Jul 2, 202426.9326.9826.5526.9825.944,143,583
Jul 1, 202427.0027.2926.8426.9825.944,090,434
Jun 28, 202426.6226.7926.3526.4525.445,075,563
Jun 27, 202426.2626.4926.1226.3725.363,751,670
Jun 26, 202426.7826.8326.1326.2925.286,059,542
Jun 25, 202427.3427.3826.3926.5125.497,581,949
Jun 24, 202427.1027.5026.9527.3826.334,100,392
Jun 21, 202427.7627.8427.0327.0325.9919,679,625
Jun 20, 202427.3327.9227.3227.9226.855,090,807
Jun 19, 202427.6427.7127.4927.6126.553,618,271
Jun 18, 202427.7527.9427.4127.6026.545,314,306
Jun 17, 202427.1127.5227.0727.5026.454,024,437
Jun 14, 202427.2027.3626.5326.9225.895,876,982
Jun 13, 202427.8327.9027.1827.2126.175,613,840
Jun 12, 202427.8128.0627.6527.9026.834,254,300
Jun 11, 202428.0928.1827.5827.7726.704,045,205
Jun 10, 202428.1928.2227.8328.0326.954,494,707
Jun 7, 202428.3028.6328.1828.4227.335,506,495
Jun 6, 202428.2528.4628.0428.3827.295,206,397
Jun 5, 202427.8827.9927.7827.9526.883,671,336
Jun 4, 202428.2628.3927.7127.8226.756,849,615
Jun 3, 202428.6028.7828.4528.4627.377,356,104
May 31, 202428.1728.5328.0628.4927.4015,443,159
May 30, 202427.9028.1727.8028.1127.035,253,387
May 29, 202428.1728.1927.7927.9126.844,724,364
May 28, 202428.3528.5628.1328.3127.225,607,187
May 27, 202428.1628.4328.1128.4327.344,521,457
May 24, 202427.6628.2427.5428.1627.085,412,048
May 23, 202427.6728.0527.6327.9426.876,674,486
May 22, 202427.7627.8927.5127.6126.555,217,741
May 21, 202427.3027.7027.2027.7026.646,924,359
May 17, 202427.4227.5827.1827.5426.486,049,281
May 16, 202427.7027.8327.3227.4226.376,005,278
May 15, 202427.4227.7927.3927.6726.615,595,036
May 14, 202426.9727.3326.9127.3326.286,066,889
May 13, 202426.9527.3326.9527.1226.086,567,082
May 10, 202426.2126.9526.1226.9525.929,087,750
May 8, 202426.3126.7926.2426.3325.3210,645,292

Related Tickers

INGA.AS ING Groep N.V.
17.99
+1.25%
 
EFGN.SW EFG International AG
12.92
+0.94%
 
HSBA.L HSBC Holdings plc
843.60
+0.05%
 
BARC.L Barclays PLC
305.05
+3.01%
 
SAN.MC Banco Santander, S.A.
6.56
+3.31%
 
ABN.AS ABN AMRO Bank N.V.
19.11
+0.79%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,332.00
-0.27%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
12.81
+2.03%
 
SAB.MC Banco de Sabadell, S.A.
2.6460
+3.64%
 
STAN.L Standard Chartered PLC
1,066.50
+1.96%