-
5 DAY PERFORMANCE
+4.15% -
1 MONTH PERFORMANCE
+4.92% -
3 MONTH PERFORMANCE
+10.01% -
6 MONTH PERFORMANCE
+3.00% -
YEAR-TO-DATE PERFORMANCE
+5.63% -
1 YEAR PERFORMANCE
+13.81%
UBS Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $32.54 | $32.64 (0.29%) | $32.64 | $32.45 | 477,504 | |
| 12/02/2024 | $32.29 | $32.28 (-0.03%) | $32.42 | $32.09 | 1.24 M | $103.19 B |
| 11/29/2024 | $31.99 | $32.34 (1.09%) | $32.42 | $31.99 | 1.02 M | $103.38 B |
| 11/27/2024 | $31.24 | $31.34 (0.32%) | $31.42 | $31.19 | 962,800 | $100.18 B |
| 11/26/2024 | $31.40 | $31.19 (-0.67%) | $31.46 | $31.07 | 1.45 M | $99.70 B |
| 11/25/2024 | $32.06 | $32.04 (-0.06%) | $32.18 | $31.91 | 1.66 M | $102.42 B |
| 11/22/2024 | $31.64 | $31.80 (0.51%) | $31.81 | $31.59 | 1.27 M | $101.65 B |
| 11/21/2024 | $31.83 | $31.74 (-0.28%) | $31.90 | $31.61 | 1.25 M | $101.46 B |
| 11/20/2024 | $31.86 | $31.83 (-0.09%) | $31.91 | $31.61 | 1.55 M | $101.75 B |
| 11/19/2024 | $31.53 | $31.85 (1.01%) | $31.89 | $31.46 | 1.20 M | $101.81 B |
| 11/18/2024 | $31.75 | $31.87 (0.38%) | $31.98 | $31.66 | 982,411 | $101.87 B |
| 11/15/2024 | $31.51 | $31.63 (0.38%) | $31.65 | $31.47 | 1.22 M | $101.11 B |
| 11/14/2024 | $31.83 | $31.68 (-0.47%) | $31.91 | $31.66 | 1.24 M | $101.27 B |
| 11/13/2024 | $31.73 | $31.62 (-0.35%) | $31.81 | $31.35 | 1.65 M | $101.08 B |
| 11/12/2024 | $32.24 | $32.06 (-0.56%) | $32.29 | $31.88 | 1.22 M | $102.48 B |
| 11/11/2024 | $32.47 | $32.65 (0.55%) | $32.80 | $32.46 | 1.52 M | $104.37 B |
| 11/08/2024 | $32.38 | $32.34 (-0.12%) | $32.47 | $32.10 | 1.74 M | $103.38 B |
| 11/07/2024 | $33.13 | $33.08 (-0.15%) | $33.34 | $32.95 | 1.62 M | $105.74 B |
| 11/06/2024 | $32.54 | $33.02 (1.48%) | $33.08 | $32.38 | 2.47 M | $105.55 B |
| 11/05/2024 | $31.36 | $31.73 (1.18%) | $31.85 | $31.26 | 1.42 M | $101.43 B |
| 11/04/2024 | $31.19 | $31.01 (-0.58%) | $31.26 | $30.97 | 1.02 M | $99.13 B |
| 11/01/2024 | $31.25 | $31.11 (-0.45%) | $31.29 | $31.03 | 1.37 M | $99.45 B |
| 10/31/2024 | $31.03 | $30.68 (-1.13%) | $31.17 | $30.57 | 1.89 M | $98.07 B |
| 10/30/2024 | $31.57 | $31.35 (-0.7%) | $31.91 | $31.28 | 2.86 M | $100.21 B |
| 10/29/2024 | $32.79 | $32.82 (0.09%) | $32.90 | $32.60 | 2.12 M | $104.91 B |
| 10/28/2024 | $32.10 | $32.39 (0.9%) | $32.48 | $32.07 | 1.36 M | $122.18 B |
| 10/25/2024 | $32.34 | $32.10 (-0.74%) | $32.37 | $32.01 | 937,612 | $114.71 B |
| 10/24/2024 | $32.24 | $32.38 (0.43%) | $32.45 | $32.15 | 924,929 | $115.71 B |
| 10/23/2024 | $32.13 | $31.95 (-0.56%) | $32.19 | $31.77 | 959,933 | $114.17 B |
| 10/22/2024 | $32.29 | $32.50 (0.65%) | $32.53 | $32.25 | 863,010 | $116.14 B |
| 10/21/2024 | $32.59 | $32.33 (-0.8%) | $32.61 | $32.30 | 845,026 | $115.53 B |
| 10/18/2024 | $32.65 | $32.83 (0.55%) | $32.89 | $32.50 | 1.02 M | $117.32 B |
| 10/17/2024 | $32.70 | $32.56 (-0.43%) | $32.80 | $32.45 | 1.23 M | $116.35 B |
| 10/16/2024 | $32.32 | $32.50 (0.56%) | $32.52 | $32.23 | 1.06 M | $116.14 B |
| 10/15/2024 | $32.34 | $31.94 (-1.24%) | $32.43 | $31.91 | 1.02 M | $114.14 B |
| 10/14/2024 | $31.99 | $32.19 (0.63%) | $32.34 | $31.98 | 1.27 M | $115.03 B |
| 10/11/2024 | $31.61 | $32.02 (1.3%) | $32.13 | $31.60 | 2.08 M | $114.42 B |
| 10/10/2024 | $31.60 | $31.61 (0.03%) | $31.65 | $31.45 | 801,243 | $112.96 B |
| 10/09/2024 | $31.21 | $31.58 (1.19%) | $31.59 | $31.21 | 658,733 | $112.85 B |
| 10/08/2024 | $31.17 | $31.20 (0.1%) | $31.26 | $31.06 | 865,800 | $111.49 B |
| 10/07/2024 | $31.41 | $31.31 (-0.32%) | $31.52 | $31.17 | 1.41 M | $111.88 B |
| 10/04/2024 | $30.71 | $30.89 (0.59%) | $30.93 | $30.69 | 870,200 | $110.38 B |
| 10/03/2024 | $30.67 | $30.66 (-0.03%) | $30.78 | $30.50 | 855,410 | $109.56 B |
| 10/02/2024 | $30.84 | $30.98 (0.45%) | $31.05 | $30.69 | 1.70 M | $110.71 B |
| 10/01/2024 | $31.20 | $30.81 (-1.25%) | $31.23 | $30.28 | 2.43 M | $110.10 B |
| 09/30/2024 | $30.79 | $30.91 (0.39%) | $30.96 | $30.67 | 1.18 M | $110.46 B |
| 09/27/2024 | $31.34 | $31.03 (-0.99%) | $31.35 | $31.01 | 1.27 M | $110.88 B |
| 09/26/2024 | $30.97 | $31.01 (0.13%) | $31.11 | $30.80 | 2.49 M | $110.81 B |
| 09/25/2024 | $30.49 | $30.00 (-1.61%) | $30.52 | $29.98 | 1.17 M | $107.20 B |
| 09/24/2024 | $30.73 | $30.64 (-0.29%) | $30.80 | $30.29 | 1.37 M | $109.49 B |
| 09/23/2024 | $30.11 | $30.22 (0.37%) | $30.29 | $30.10 | 950,500 | $107.99 B |
| 09/20/2024 | $29.96 | $29.90 (-0.2%) | $30.02 | $29.71 | 1.40 M | $106.85 B |
| 09/19/2024 | $30.33 | $30.40 (0.23%) | $30.46 | $30.10 | 1.12 M | $108.63 B |
| 09/18/2024 | $29.91 | $29.91 (0%) | $30.32 | $29.74 | 1.32 M | $106.88 B |
| 09/17/2024 | $30.00 | $29.76 (-0.8%) | $30.05 | $29.67 | 1.00 M | $106.35 B |
| 09/16/2024 | $29.65 | $29.79 (0.47%) | $29.83 | $29.60 | 1.40 M | $106.45 B |
| 09/13/2024 | $29.38 | $29.59 (0.71%) | $29.67 | $29.38 | 1.25 M | $105.74 B |
| 09/12/2024 | $28.86 | $28.98 (0.42%) | $29.10 | $28.68 | 1.40 M | $103.56 B |
| 09/11/2024 | $28.81 | $29.00 (0.66%) | $29.07 | $28.42 | 1.98 M | $103.63 B |
| 09/10/2024 | $28.90 | $28.63 (-0.93%) | $28.90 | $28.33 | 2.27 M | $102.31 B |
| 09/09/2024 | $28.82 | $29.02 (0.69%) | $29.18 | $28.79 | 2.04 M | $103.70 B |
| 09/06/2024 | $29.28 | $28.53 (-2.56%) | $29.40 | $28.53 | 2.62 M | $101.95 B |
| 09/05/2024 | $29.61 | $29.36 (-0.84%) | $29.69 | $29.26 | 1.60 M | $104.92 B |
| 09/04/2024 | $29.57 | $29.44 (-0.44%) | $29.71 | $29.40 | 2.33 M | $105.20 B |
| 09/03/2024 | $30.18 | $29.67 (-1.69%) | $30.26 | $29.56 | 2.36 M | $106.02 B |