UBS

UBS Historical Data

UBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 18.42 -0.38 -2.02% 18.63 18.78 18.23 8,577,161
Jan 26 2022 18.80 0.19 1.02% 18.98 19.02 18.62 6,186,521
Jan 25 2022 18.61 0.14 0.76% 18.35 18.68 18.145 6,053,138
Jan 24 2022 18.47 -0.56 -2.94% 18.35 18.50 18.015 11,875,762
Jan 21 2022 19.03 -0.13 -0.68% 19.22 19.23 18.965 7,836,932
Jan 20 2022 19.16 -0.01 -0.05% 19.21 19.38 19.13 6,415,670
Jan 19 2022 19.17 -0.22 -1.13% 19.42 19.43 19.16 2,711,189
Jan 18 2022 19.39 -0.23 -1.17% 19.51 19.535 19.16 5,706,900
Jan 17 2022 19.62 0.00 +0.00% 19.51 19.635 19.4444 0
Jan 14 2022 19.62 0.05 0.26% 19.51 19.635 19.4444 2,186,404
Jan 13 2022 19.57 0.00 0.0% 19.69 19.785 19.545 2,379,123
Jan 12 2022 19.57 0.21 1.08% 19.45 19.5999 19.435 2,275,214
Jan 11 2022 19.36 0.12 0.62% 19.25 19.39 19.175 2,545,281
Jan 10 2022 19.24 -0.11 -0.57% 19.23 19.26 19.0539 3,539,881
Jan 07 2022 19.35 0.33 1.74% 19.30 19.39 19.23 3,074,615
Jan 06 2022 19.02 0.63 3.43% 18.92 19.05 18.77 4,109,133
Jan 05 2022 18.39 -0.23 -1.24% 18.66 18.74 18.34 2,868,162
Jan 04 2022 18.62 0.50 2.76% 18.50 18.6991 18.4397 2,363,322
Jan 03 2022 18.12 0.25 1.4% 17.98 18.165 17.97 1,887,187
Dec 31 2021 17.87 -0.05 -0.28% 17.92 17.95 17.835 1,089,070
Dec 30 2021 17.92 -0.12 -0.67% 18.04 18.08 17.92 1,798,589
Dec 29 2021 18.04 -0.07 -0.39% 17.96 18.115 17.945 1,325,338
Dec 28 2021 18.11 0.04 0.22% 18.04 18.145 18.03 1,084,329
Dec 27 2021 18.07 0.25 1.4% 17.92 18.085 17.875 1,052,312
Dec 24 2021 17.82 0.00 +0.00% 17.72 17.885 17.69 0
Dec 23 2021 17.82 0.23 1.31% 17.72 17.885 17.69 1,422,136
Dec 22 2021 17.59 0.13 0.74% 17.43 17.61 17.3803 1,606,686
Dec 21 2021 17.46 0.21 1.22% 17.45 17.54 17.405 1,905,286
Dec 20 2021 17.25 -0.16 -0.92% 17.24 17.28 17.09 2,575,112
Dec 17 2021 17.41 -0.45 -2.52% 17.70 17.70 17.39 2,471,813
Dec 16 2021 17.86 0.27 1.53% 17.94 17.99 17.805 2,064,413
Dec 15 2021 17.59 -0.17 -0.96% 17.63 17.635 17.445 2,295,989
Dec 14 2021 17.76 -0.01 -0.06% 17.74 17.895 17.64 2,196,750
Dec 13 2021 17.77 -0.13 -0.73% 18.03 18.0499 17.77 2,910,106
Dec 10 2021 17.90 -0.02 -0.11% 17.85 17.96 17.795 2,218,727
Dec 09 2021 17.92 -0.11 -0.61% 17.92 17.96 17.8537 1,400,171
Dec 08 2021 18.03 0.01 0.06% 18.03 18.115 17.995 1,543,869
Dec 07 2021 18.02 0.29 1.64% 17.96 18.1204 17.93 1,750,649
Dec 06 2021 17.73 0.22 1.26% 17.75 17.85 17.69 2,729,999
Dec 03 2021 17.51 -0.22 -1.24% 17.75 17.75 17.415 1,902,895
Dec 02 2021 17.73 0.54 3.14% 17.41 17.8099 17.375 2,574,217
Dec 01 2021 17.19 -0.09 -0.52% 17.57 17.63 17.18 2,851,590
Nov 30 2021 17.28 0.13 0.76% 17.28 17.335 17.055 3,503,945
Nov 29 2021 17.15 0.09 0.53% 17.14 17.23 17.005 1,629,675
Nov 26 2021 17.06 0.00 +0.00% 17.06 17.08 16.89 0
Nov 26 2021 17.06 -0.61 -3.45% 17.06 17.08 16.89 1,317,927
Nov 25 2021 17.67 0.00 +0.00% 17.52 17.735 17.52 0
Nov 24 2021 17.67 0.10 0.57% 17.52 17.735 17.52 1,613,854
Nov 23 2021 17.57 0.10 0.57% 17.44 17.595 17.435 2,103,284
Nov 22 2021 17.47 -0.02 -0.11% 17.51 17.70 17.46 1,749,754
Nov 19 2021 17.49 -0.48 -2.67% 17.57 17.61 17.42 1,662,680
Nov 18 2021 17.97 -0.28 -1.53% 18.05 18.08 17.93 1,535,606
Nov 17 2021 18.25 0.00 +0.00% 18.13 18.2899 18.095 0
Nov 17 2021 18.25 0.24 1.33% 18.13 18.2899 18.095 1,444,879
Nov 16 2021 18.01 0.00 0.0% 18.08 18.10 18.00 798,554
Nov 15 2021 18.01 -0.09 -0.5% 18.13 18.163 17.995 865,252
Nov 12 2021 18.10 -0.04 -0.22% 18.00 18.17 17.985 1,349,400
Nov 11 2021 18.14 0.05 0.28% 18.02 18.17 17.975 1,842,775
Nov 10 2021 18.09 -0.26 -1.42% 18.27 18.31 18.08 1,545,637
Nov 09 2021 18.35 0.06 0.33% 18.37 18.415 18.275 2,355,172
Nov 08 2021 18.29 -0.06 -0.33% 18.30 18.41 18.28 1,803,801
Nov 05 2021 18.35 0.00 +0.00% 18.35 18.39 18.275 0
Nov 05 2021 18.35 0.13 0.71% 18.35 18.39 18.275 1,862,265
Nov 04 2021 18.22 -0.37 -1.99% 18.45 18.455 18.125 2,382,059
Nov 03 2021 18.59 0.02 0.11% 18.59 18.6719 18.51 2,091,866
Nov 02 2021 18.57 0.05 0.27% 18.46 18.615 18.42 1,759,682
Nov 01 2021 18.52 0.37 2.04% 18.40 18.55 18.39 2,258,543
Your Recent History
NYSE
UBS
UBS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 06:59:40