UBS Group AG UBSG
SIX · Switzerland · Finance
CHF 39.80-0.49 (-1.22%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 39.82 | -1.17% | CHF 39.84 | CHF 39.96 | CHF 39.03 | 2.42M |
| 2026-09-30 | CHF 40.29 | -0.59% | CHF 40.64 | CHF 40.99 | CHF 40.07 | 6.02M |
| 2026-09-29 | CHF 40.53 | +0.05% | CHF 40.66 | CHF 41.06 | CHF 40.53 | 3.47M |
| 2026-09-28 | CHF 40.51 | -0.71% | CHF 41.07 | CHF 41.19 | CHF 40.51 | 4.40M |
| 2026-09-25 | CHF 40.80 | +3.50% | CHF 40.21 | CHF 41.22 | CHF 40.08 | 7.63M |
| 2026-09-24 | CHF 39.42 | -0.55% | CHF 39.00 | CHF 39.43 | CHF 38.54 | 7.44M |
| 2026-09-23 | CHF 39.64 | -1.71% | CHF 40.77 | CHF 40.94 | CHF 39.58 | 8.22M |
| 2026-09-22 | CHF 40.33 | -3.40% | CHF 41.80 | CHF 41.95 | CHF 40.06 | 9.04M |
| 2026-09-21 | CHF 41.75 | +0.48% | CHF 42.00 | CHF 42.42 | CHF 41.72 | 4.95M |
| 2026-09-18 | CHF 41.55 | -0.81% | CHF 41.79 | CHF 42.42 | CHF 41.55 | 25.52M |
| 2026-09-17 | CHF 41.89 | +0.31% | CHF 41.80 | CHF 42.45 | CHF 41.51 | 7.22M |
| 2026-09-16 | CHF 41.76 | -0.24% | CHF 41.49 | CHF 42.25 | CHF 41.41 | 6.98M |
| 2026-09-15 | CHF 41.86 | -3.39% | CHF 42.25 | CHF 42.45 | CHF 40.81 | 8.80M |
| 2026-09-14 | CHF 43.33 | -2.76% | CHF 44.57 | CHF 44.78 | CHF 43.29 | 5.19M |
| 2026-09-11 | CHF 44.56 | +1.39% | CHF 43.93 | CHF 44.89 | CHF 43.93 | 4.47M |
| 2026-09-10 | CHF 43.95 | -1.39% | CHF 44.61 | CHF 44.85 | CHF 43.71 | 4.36M |
| 2026-09-09 | CHF 44.57 | -0.96% | CHF 44.50 | CHF 44.73 | CHF 44.26 | 3.54M |
| 2026-09-08 | CHF 45.00 | +1.44% | CHF 44.62 | CHF 45.04 | CHF 44.21 | 5.17M |
| 2026-09-07 | CHF 44.36 | -1.00% | CHF 44.42 | CHF 44.58 | CHF 44.11 | 2.92M |
| 2026-09-04 | CHF 44.81 | +0.54% | CHF 44.68 | CHF 44.95 | CHF 44.44 | 5.31M |
| 2026-09-03 | CHF 44.57 | -0.16% | CHF 44.65 | CHF 44.87 | CHF 43.98 | 6.34M |
| 2026-09-02 | CHF 44.64 | +1.13% | CHF 44.17 | CHF 44.89 | CHF 43.65 | 5.57M |
| 2026-09-01 | CHF 44.14 | -0.32% | CHF 44.75 | CHF 44.86 | CHF 42.90 | 9.75M |
| 2026-08-31 | CHF 44.28 | -0.56% | CHF 44.35 | CHF 44.50 | CHF 44.14 | 5.52M |
| 2026-08-28 | CHF 44.53 | +1.67% | CHF 44.00 | CHF 44.53 | CHF 43.81 | 4.21M |
| 2026-08-27 | CHF 43.80 | -0.23% | CHF 43.90 | CHF 43.96 | CHF 43.20 | 4.15M |
| 2026-08-26 | CHF 43.90 | +1.57% | CHF 43.50 | CHF 44.09 | CHF 43.47 | 4.29M |
| 2026-08-25 | CHF 43.22 | +0.05% | CHF 43.17 | CHF 43.41 | CHF 42.98 | 3.21M |
| 2026-08-24 | CHF 43.20 | +1.65% | CHF 42.53 | CHF 43.20 | CHF 42.44 | 3.39M |
| 2026-08-21 | CHF 42.50 | -0.51% | CHF 42.76 | CHF 42.82 | CHF 42.15 | 4.14M |
| 2026-08-20 | CHF 42.72 | -0.37% | CHF 42.58 | CHF 42.94 | CHF 42.40 | 2.34M |
| 2026-08-19 | CHF 42.88 | -0.44% | CHF 42.95 | CHF 43.70 | CHF 42.65 | 4.97M |
| 2026-08-18 | CHF 43.07 | -1.10% | CHF 43.27 | CHF 43.50 | CHF 43.01 | 2.94M |
| 2026-08-17 | CHF 43.55 | 0.00% | CHF 43.45 | CHF 43.77 | CHF 43.41 | 1.95M |
| 2026-08-14 | CHF 43.55 | +0.14% | CHF 43.63 | CHF 43.73 | CHF 43.36 | 2.75M |
| 2026-08-13 | CHF 43.49 | -0.37% | CHF 43.93 | CHF 44.02 | CHF 43.49 | 3.10M |
| 2026-08-12 | CHF 43.65 | 0.00% | CHF 43.65 | CHF 43.93 | CHF 43.45 | 2.52M |
| 2026-08-11 | CHF 43.65 | -0.41% | CHF 43.88 | CHF 43.94 | CHF 43.40 | 3.35M |
| 2026-08-10 | CHF 43.83 | +0.85% | CHF 43.48 | CHF 43.85 | CHF 43.20 | 3.20M |
| 2026-08-07 | CHF 43.46 | +0.95% | CHF 42.72 | CHF 43.60 | CHF 42.71 | 3.64M |
| 2026-08-06 | CHF 43.05 | -0.65% | CHF 43.50 | CHF 43.66 | CHF 42.97 | 4.21M |
| 2026-08-05 | CHF 43.33 | -0.21% | CHF 43.60 | CHF 43.88 | CHF 42.24 | 6.54M |
| 2026-08-04 | CHF 43.42 | +2.04% | CHF 42.82 | CHF 43.66 | CHF 42.77 | 6.21M |
| 2026-08-03 | CHF 42.55 | 0.00% | CHF 42.86 | CHF 42.99 | CHF 42.38 | 4.21M |
| 2026-07-31 | CHF 42.55 | -0.16% | CHF 43.00 | CHF 43.45 | CHF 42.52 | 5.69M |
| 2026-07-30 | CHF 42.62 | -0.47% | CHF 42.40 | CHF 42.80 | CHF 41.91 | 6.94M |
| 2026-07-29 | CHF 42.82 | +0.90% | CHF 42.44 | CHF 43.99 | CHF 42.44 | 8.93M |
| 2026-07-28 | CHF 42.44 | -0.91% | CHF 43.00 | CHF 43.03 | CHF 42.06 | 4.41M |
| 2026-07-27 | CHF 42.83 | +1.23% | CHF 42.77 | CHF 43.28 | CHF 42.70 | 4.42M |
| 2026-07-24 | CHF 42.31 | +0.17% | CHF 42.14 | CHF 42.62 | CHF 41.97 | 3.53M |
| 2026-07-23 | CHF 42.24 | -1.52% | CHF 42.98 | CHF 42.98 | CHF 41.94 | 5.03M |
| 2026-07-22 | CHF 42.89 | +0.70% | CHF 42.52 | CHF 43.12 | CHF 42.51 | 3.86M |
| 2026-07-21 | CHF 42.59 | +1.28% | CHF 42.17 | CHF 42.71 | CHF 42.11 | 4.05M |
| 2026-07-20 | CHF 42.05 | -1.15% | CHF 42.50 | CHF 42.70 | CHF 41.75 | 6.24M |
| 2026-07-17 | CHF 42.54 | -1.89% | CHF 42.97 | CHF 43.00 | CHF 42.08 | 5.29M |
| 2026-07-16 | CHF 43.36 | -2.08% | CHF 44.21 | CHF 44.40 | CHF 43.06 | 4.21M |
| 2026-07-15 | CHF 44.28 | +1.05% | CHF 44.00 | CHF 44.44 | CHF 43.45 | 5.85M |
| 2026-07-14 | CHF 43.82 | +3.74% | CHF 42.17 | CHF 43.83 | CHF 42.09 | 6.75M |
| 2026-07-13 | CHF 42.24 | +0.43% | CHF 41.99 | CHF 42.28 | CHF 41.77 | 4.85M |
| 2026-07-10 | CHF 42.06 | +0.43% | CHF 41.91 | CHF 42.22 | CHF 41.73 | 5.48M |
| 2026-07-09 | CHF 41.88 | +1.90% | CHF 41.63 | CHF 41.98 | CHF 41.36 | 4.31M |
| 2026-07-08 | CHF 41.10 | -1.34% | CHF 41.52 | CHF 41.77 | CHF 40.88 | 4.99M |
| 2026-07-07 | CHF 41.66 | -0.57% | CHF 41.96 | CHF 42.10 | CHF 41.60 | 3.34M |
| 2026-07-06 | CHF 41.90 | +1.72% | CHF 41.22 | CHF 41.94 | CHF 41.22 | 6.65M |
| 2026-07-03 | CHF 41.19 | +0.34% | CHF 41.19 | CHF 41.39 | CHF 40.98 | 3.82M |
| 2026-07-02 | CHF 41.05 | +1.96% | CHF 40.35 | CHF 41.49 | CHF 40.28 | 8.63M |
| 2026-07-01 | CHF 40.26 | +0.50% | CHF 40.06 | CHF 40.27 | CHF 39.84 | 4.52M |
| 2026-06-30 | CHF 40.06 | +0.20% | CHF 40.21 | CHF 40.32 | CHF 39.88 | 5.86M |
| 2026-06-29 | CHF 39.98 | +0.03% | CHF 39.95 | CHF 40.12 | CHF 39.69 | 3.88M |
| 2026-06-26 | CHF 39.97 | -2.03% | CHF 40.20 | CHF 40.53 | CHF 39.54 | 7.16M |
| 2026-06-25 | CHF 40.80 | +1.09% | CHF 40.35 | CHF 41.00 | CHF 40.20 | 4.98M |
| 2026-06-24 | CHF 40.36 | -1.27% | CHF 40.63 | CHF 40.78 | CHF 40.15 | 4.74M |
| 2026-06-23 | CHF 40.88 | -1.14% | CHF 40.97 | CHF 41.07 | CHF 40.65 | 4.20M |
| 2026-06-22 | CHF 41.35 | +0.85% | CHF 41.00 | CHF 41.42 | CHF 40.75 | 5.59M |
| 2026-06-19 | CHF 41.00 | -0.15% | CHF 40.48 | CHF 41.00 | CHF 40.11 | 18.80M |
| 2026-06-18 | CHF 41.06 | +2.65% | CHF 40.50 | CHF 41.06 | CHF 40.35 | 12.07M |
| 2026-06-17 | CHF 40.00 | -0.45% | CHF 40.22 | CHF 40.47 | CHF 39.93 | 7.97M |
| 2026-06-16 | CHF 40.18 | +1.70% | CHF 39.54 | CHF 40.35 | CHF 39.54 | 9.53M |
| 2026-06-15 | CHF 39.51 | +1.57% | CHF 39.36 | CHF 39.67 | CHF 39.00 | 8.38M |
| 2026-06-12 | CHF 38.90 | +3.65% | CHF 37.95 | CHF 38.91 | CHF 37.89 | 7.42M |
| 2026-06-11 | CHF 37.53 | -0.66% | CHF 37.65 | CHF 38.00 | CHF 37.46 | 4.54M |
| 2026-06-10 | CHF 37.78 | -0.37% | CHF 37.92 | CHF 38.05 | CHF 37.19 | 5.05M |
| 2026-06-09 | CHF 37.92 | +0.21% | CHF 38.01 | CHF 38.78 | CHF 37.92 | 13.18M |
| 2026-06-08 | CHF 37.84 | +0.56% | CHF 37.33 | CHF 37.91 | CHF 37.01 | 4.04M |
| 2026-06-05 | CHF 37.63 | +0.13% | CHF 37.58 | CHF 37.96 | CHF 37.27 | 4.11M |
| 2026-06-04 | CHF 37.58 | +0.35% | CHF 37.51 | CHF 37.86 | CHF 36.31 | 8.11M |
| 2026-06-03 | CHF 37.45 | -1.42% | CHF 37.83 | CHF 37.86 | CHF 37.33 | 4.71M |
| 2026-06-02 | CHF 37.99 | +1.17% | CHF 37.62 | CHF 38.12 | CHF 37.62 | 5.82M |
| 2026-06-01 | CHF 37.55 | +1.38% | CHF 37.01 | CHF 37.55 | CHF 36.89 | 5.12M |
| 2026-05-29 | CHF 37.04 | +0.95% | CHF 36.99 | CHF 37.11 | CHF 36.70 | 8.42M |