Makkler App
Faster and clearer
UBS Group AG TEMP UBSGE
SIX · Switzerland · Finance
CHF 39.96-0.60 (-1.48%)
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 39.91 | -1.60% | CHF 39.62 | CHF 39.91 | CHF 39.23 | 126.00K |
| 2026-09-30 | CHF 40.56 | -0.66% | CHF 40.88 | CHF 41.15 | CHF 40.30 | 275.45K |
| 2026-09-29 | CHF 40.83 | +0.12% | CHF 40.79 | CHF 41.22 | CHF 40.79 | 533.00K |
| 2026-09-28 | CHF 40.78 | -0.20% | CHF 41.21 | CHF 41.28 | CHF 40.77 |
| 2026-09-25 | CHF 40.86 | +3.55% | CHF 40.42 | CHF 41.37 | CHF 40.31 | 1.03M |
| 2026-09-24 | CHF 39.46 | -1.15% | CHF 39.19 | CHF 39.61 | CHF 38.81 | 1.02M |
| 2026-09-23 | CHF 39.92 | -1.80% | CHF 40.97 | CHF 41.08 | CHF 39.81 | 1.15M |
| 2026-09-22 | CHF 40.65 | -3.28% | CHF 41.91 | CHF 41.93 | CHF 40.31 | 1.25M |
| 2026-09-21 | CHF 42.03 | +0.26% | CHF 42.30 | CHF 42.58 | CHF 41.90 | 707.00K |
| 2026-09-18 | CHF 41.92 | -0.57% | CHF 42.15 | CHF 42.60 | CHF 41.92 | 863.00K |
| 2026-09-17 | CHF 42.16 | +0.21% | CHF 41.96 | CHF 42.61 | CHF 41.71 | 1.02M |
| 2026-09-16 | CHF 42.07 | -0.47% | CHF 41.92 | CHF 42.40 | CHF 41.56 | 881.00K |
| 2026-09-15 | CHF 42.27 | -3.12% | CHF 42.09 | CHF 42.60 | CHF 41.02 | 1.25M |
| 2026-09-14 | CHF 43.63 | -2.48% | CHF 44.69 | CHF 44.90 | CHF 43.44 | 717.00K |
| 2026-09-11 | CHF 44.74 | +1.18% | CHF 44.20 | CHF 44.99 | CHF 44.20 | 671.25K |
| 2026-09-10 | CHF 44.22 | -0.99% | CHF 44.82 | CHF 44.91 | CHF 43.90 | 696.00K |
| 2026-09-09 | CHF 44.66 | -0.89% | CHF 44.75 | CHF 44.83 | CHF 44.42 | 536.70K |
| 2026-09-08 | CHF 45.06 | +1.33% | CHF 44.84 | CHF 45.08 | CHF 44.35 | 575.00K |
| 2026-09-07 | CHF 44.47 | -0.98% | CHF 44.64 | CHF 44.72 | CHF 44.24 | 408.00K |
| 2026-09-04 | CHF 44.91 | +0.67% | CHF 44.58 | CHF 45.01 | CHF 44.55 | 567.84K |
| 2026-09-03 | CHF 44.61 | -0.25% | CHF 44.45 | CHF 44.93 | CHF 44.11 | 871.85K |
| 2026-09-02 | CHF 44.72 | +1.36% | CHF 44.23 | CHF 44.96 | CHF 43.73 | 697.24K |
| 2026-09-01 | CHF 44.12 | -0.47% | CHF 44.57 | CHF 44.60 | CHF 43.00 | 1.25M |
| 2026-08-31 | CHF 44.33 | -0.34% | CHF 44.44 | CHF 44.56 | CHF 44.30 | 330.00K |
| 2026-08-28 | CHF 44.48 | +1.65% | CHF 44.19 | CHF 44.55 | CHF 43.89 | 585.06K |
| 2026-08-27 | CHF 43.76 | -0.45% | CHF 43.78 | CHF 44.03 | CHF 43.27 | 572.56K |
| 2026-08-26 | CHF 43.96 | +1.43% | CHF 43.69 | CHF 44.16 | CHF 43.66 | 631.64K |
| 2026-08-25 | CHF 43.34 | +0.39% | CHF 43.27 | CHF 43.45 | CHF 43.08 | 373.44K |
| 2026-08-24 | CHF 43.17 | +1.36% | CHF 42.59 | CHF 43.19 | CHF 42.53 | 420.58K |
| 2026-08-21 | CHF 42.59 | -0.49% | CHF 42.87 | CHF 42.87 | CHF 42.24 | 412.00K |
| 2026-08-20 | CHF 42.80 | -0.42% | CHF 42.89 | CHF 43.01 | CHF 42.54 | 311.00K |
| 2026-08-19 | CHF 42.98 | -0.53% | CHF 43.25 | CHF 43.68 | CHF 42.75 | 738.62K |
| 2026-08-18 | CHF 43.21 | -0.94% | CHF 43.55 | CHF 43.55 | CHF 43.12 | 402.00K |
| 2026-08-17 | CHF 43.62 | 0.00% | CHF 43.59 | CHF 43.82 | CHF 43.50 | 225.00K |
| 2026-08-14 | CHF 43.62 | +0.05% | CHF 43.66 | CHF 43.79 | CHF 43.43 | 196.00K |
| 2026-08-13 | CHF 43.60 | -0.37% | CHF 43.86 | CHF 44.10 | CHF 43.60 | 448.00K |
| 2026-08-12 | CHF 43.76 | +0.18% | CHF 43.81 | CHF 44.00 | CHF 43.55 | 293.00K |
| 2026-08-11 | CHF 43.68 | -0.41% | CHF 43.96 | CHF 44.01 | CHF 43.49 | 493.58K |
| 2026-08-10 | CHF 43.86 | +0.90% | CHF 43.40 | CHF 43.89 | CHF 43.30 | 411.00K |
| 2026-08-07 | CHF 43.47 | +0.79% | CHF 42.99 | CHF 43.67 | CHF 42.99 | 446.00K |
| 2026-08-06 | CHF 43.13 | -0.69% | CHF 43.52 | CHF 43.74 | CHF 43.08 | 534.00K |
| 2026-08-05 | CHF 43.43 | -0.05% | CHF 43.79 | CHF 43.94 | CHF 42.34 | 965.27K |
| 2026-08-04 | CHF 43.45 | +1.83% | CHF 43.06 | CHF 43.74 | CHF 43.06 | 761.00K |
| 2026-08-03 | CHF 42.67 | -0.09% | CHF 42.86 | CHF 43.04 | CHF 42.49 | 558.22K |
| 2026-07-31 | CHF 42.71 | -0.14% | CHF 43.11 | CHF 43.50 | CHF 42.64 | 762.57K |
| 2026-07-30 | CHF 42.77 | -0.12% | CHF 42.24 | CHF 42.88 | CHF 41.99 | 1.04M |
| 2026-07-29 | CHF 42.82 | +0.85% | CHF 42.82 | CHF 42.82 | CHF 42.82 | 0 |
| 2026-07-28 | CHF 42.46 | -1.05% | CHF 42.95 | CHF 43.10 | CHF 42.14 | 250.15K |
| 2026-07-27 | CHF 42.91 | +1.30% | CHF 42.99 | CHF 43.30 | CHF 42.81 | 248.27K |
| 2026-07-24 | CHF 42.36 | +0.07% | CHF 42.32 | CHF 42.70 | CHF 42.24 | 251.59K |
| 2026-07-23 | CHF 42.33 | -1.70% | CHF 42.93 | CHF 42.96 | CHF 42.03 | 250.57K |
| 2026-07-22 | CHF 43.06 | +1.17% | CHF 42.75 | CHF 43.19 | CHF 42.65 | 246.82K |
| 2026-07-21 | CHF 42.56 | +0.81% | CHF 42.50 | CHF 42.78 | CHF 42.25 | 250.22K |
| 2026-07-20 | CHF 42.22 | -0.89% | CHF 42.45 | CHF 42.78 | CHF 41.89 | 249.58K |
| 2026-07-17 | CHF 42.60 | -2.07% | CHF 42.78 | CHF 42.99 | CHF 42.18 | 246.80K |
| 2026-07-16 | CHF 43.50 | -2.20% | CHF 44.33 | CHF 44.40 | CHF 43.16 | 237.25K |
| 2026-07-15 | CHF 44.48 | +1.60% | CHF 43.98 | CHF 44.49 | CHF 43.54 | 243.60K |
| 2026-07-14 | CHF 43.78 | +3.89% | CHF 42.23 | CHF 43.91 | CHF 42.20 | 246.32K |
| 2026-07-13 | CHF 42.14 | +0.10% | CHF 42.14 | CHF 42.35 | CHF 42.00 | 251.22K |
| 2026-07-10 | CHF 42.10 | +0.14% | CHF 42.05 | CHF 42.30 | CHF 41.83 | 251.50K |
| 2026-07-09 | CHF 42.04 | +1.67% | CHF 41.75 | CHF 42.05 | CHF 41.47 | 250.86K |
| 2026-07-08 | CHF 41.35 | -1.10% | CHF 41.45 | CHF 41.82 | CHF 40.96 | 254.71K |
| 2026-07-07 | CHF 41.81 | -0.45% | CHF 42.05 | CHF 42.15 | CHF 41.69 | 250.85K |
| 2026-07-06 | CHF 42.00 | +1.72% | CHF 41.37 | CHF 42.01 | CHF 41.32 | 253.50K |
| 2026-07-03 | CHF 41.29 | +0.12% | CHF 41.20 | CHF 41.44 | CHF 41.06 | 257.80K |
| 2026-07-02 | CHF 41.24 | +2.46% | CHF 40.50 | CHF 41.56 | CHF 40.38 | 253.45K |
| 2026-07-01 | CHF 40.25 | +0.05% | CHF 39.95 | CHF 40.34 | CHF 39.95 | 261.40K |
| 2026-06-30 | CHF 40.23 | +0.75% | CHF 40.15 | CHF 40.40 | CHF 39.96 | 261.23K |
| 2026-06-29 | CHF 39.93 | -0.05% | CHF 39.81 | CHF 40.17 | CHF 39.78 | 263.18K |
| 2026-06-26 | CHF 39.95 | -2.16% | CHF 40.55 | CHF 40.55 | CHF 39.65 | 262.65K |
| 2026-06-25 | CHF 40.83 | +1.01% | CHF 40.62 | CHF 41.06 | CHF 40.62 | 259.01K |
| 2026-06-24 | CHF 40.42 | -1.49% | CHF 40.52 | CHF 40.82 | CHF 40.32 | 261.63K |
| 2026-06-23 | CHF 41.03 | -0.75% | CHF 41.02 | CHF 41.11 | CHF 40.76 | 257.88K |
| 2026-06-22 | CHF 41.34 | +0.95% | CHF 41.01 | CHF 41.48 | CHF 40.87 | 528.04K |
| 2026-06-19 | CHF 40.95 | +0.05% | CHF 40.40 | CHF 41.04 | CHF 40.40 | 794.00K |
| 2026-06-18 | CHF 40.93 | +2.07% | CHF 40.65 | CHF 41.14 | CHF 40.43 | 1.34M |
| 2026-06-17 | CHF 40.10 | -0.77% | CHF 40.32 | CHF 40.58 | CHF 40.03 | 851.00K |
| 2026-06-16 | CHF 40.41 | +2.59% | CHF 39.94 | CHF 40.41 | CHF 39.93 | 1.22M |
| 2026-06-15 | CHF 39.39 | +1.16% | CHF 39.52 | CHF 39.71 | CHF 39.36 | 953.29K |
| 2026-06-12 | CHF 38.94 | +3.34% | CHF 38.15 | CHF 38.94 | CHF 38.03 | 1.01M |
| 2026-06-11 | CHF 37.68 | -0.24% | CHF 37.87 | CHF 38.04 | CHF 37.55 | 523.49K |
| 2026-06-10 | CHF 37.77 | -1.56% | CHF 37.78 | CHF 38.08 | CHF 37.27 | 798.58K |
| 2026-06-09 | CHF 38.37 | +1.43% | CHF 38.48 | CHF 38.82 | CHF 38.24 | 1.34M |
| 2026-06-08 | CHF 37.83 | +0.29% | CHF 37.19 | CHF 37.91 | CHF 37.10 | 524.00K |
| 2026-06-05 | CHF 37.72 | +0.37% | CHF 37.55 | CHF 38.00 | CHF 37.41 | 570.00K |
| 2026-06-04 | CHF 37.58 | +0.27% | CHF 37.68 | CHF 37.87 | CHF 36.46 | 1.34M |
| 2026-06-03 | CHF 37.48 | -1.50% | CHF 37.88 | CHF 37.89 | CHF 37.39 | 612.00K |
| 2026-06-02 | CHF 38.05 | +1.55% | CHF 37.89 | CHF 38.15 | CHF 37.78 | 836.00K |
| 2026-06-01 | CHF 37.47 | +1.00% | CHF 37.05 | CHF 37.51 | CHF 36.94 | 743.00K |
| 2026-05-29 | CHF 37.10 | +1.09% | CHF 36.81 | CHF 37.10 | CHF 36.81 | 488.50K |