UBS Group Ag ADR (NY: UBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.17	15.48	15.05	15.40	3,792,387	-0.14(-0.92%)
Jun 29, 2022	15.72	15.72	15.52	15.54	2,251,830	-0.17(-1.09%)
Jun 28, 2022	16.03	16.14	15.69	15.71	2,355,472	-0.27(-1.66%)
Jun 27, 2022	16.04	16.08	15.82	15.98	2,985,676	+0.01(+0.06%)
Jun 24, 2022	15.69	16.01	15.64	15.97	4,773,461	+0.99(+6.59%)
Jun 23, 2022	15.19	15.20	14.74	14.98	2,911,318	-0.31(-2.05%)
Jun 22, 2022	15.11	15.43	15.09	15.30	3,373,426	+0.18(+1.19%)
Jun 21, 2022	15.22	15.29	15.07	15.12	3,365,613	+0.20(+1.34%)
Jun 17, 2022	14.99	15.09	14.73	14.92	4,332,204	+0.12(+0.83%)
Jun 16, 2022	15.05	15.10	14.74	14.79	8,171,004	-0.63(-4.06%)
Jun 15, 2022	15.47	15.60	15.16	15.42	7,485,101	+0.27(+1.75%)
Jun 14, 2022	15.34	15.45	15.04	15.15	5,848,313	-0.09(-0.56%)
Jun 13, 2022	15.41	15.51	15.18	15.24	7,313,188	-0.77(-4.80%)
Jun 10, 2022	16.09	16.12	15.88	16.01	5,443,797	-0.43(-2.60%)
Jun 09, 2022	16.98	17.00	16.44	16.44	4,935,760	-0.55(-3.24%)
Jun 08, 2022	17.17	17.37	16.97	16.99	6,084,156	-0.92(-5.14%)
Jun 07, 2022	17.74	17.92	17.68	17.91	2,668,205	-0.08(-0.42%)
Jun 06, 2022	18.03	18.24	17.95	17.98	2,157,136	+0.14(+0.80%)
Jun 03, 2022	18.00	18.03	17.77	17.84	1,979,926	-0.28(-1.57%)
Jun 02, 2022	17.96	18.15	17.80	18.13	3,139,371	+0.31(+1.76%)
Jun 01, 2022	17.92	17.95	17.68	17.81	6,447,949	-0.10(-0.58%)
May 31, 2022	17.90	18.01	17.85	17.92	3,370,863	-0.09(-0.53%)
May 27, 2022	17.78	18.03	17.76	18.01	5,203,474	+0.06(+0.32%)
May 26, 2022	17.70	18.04	17.70	17.96	2,570,253	+0.35(+2.00%)
May 25, 2022	17.48	17.72	17.43	17.60	3,380,049	-0.23(-1.28%)
May 24, 2022	17.67	17.89	17.53	17.83	3,920,429	+0.33(+1.90%)
May 23, 2022	17.29	17.59	17.27	17.50	3,025,093	+0.58(+3.42%)
May 20, 2022	16.98	17.01	16.53	16.92	3,610,036	+0.12(+0.74%)
May 19, 2022	16.54	16.89	16.52	16.80	4,418,786	+0.33(+2.02%)
May 18, 2022	16.54	16.67	16.38	16.46	3,085,349	-0.23(-1.37%)
May 17, 2022	16.64	16.75	16.58	16.69	2,846,146	+0.44(+2.69%)
May 16, 2022	16.32	16.36	16.09	16.26	4,298,457	-0.18(-1.10%)
May 13, 2022	16.23	16.51	16.20	16.44	4,000,092	+0.58(+3.65%)
May 12, 2022	15.79	16.07	15.59	15.86	5,167,890	+0.03(+0.18%)
May 11, 2022	16.05	16.35	15.82	15.83	4,538,527	-0.22(-1.36%)
May 10, 2022	16.17	16.20	15.76	16.05	5,192,426	+0.42(+2.67%)
May 09, 2022	16.05	16.07	15.55	15.63	6,922,070	-0.65(-3.97%)
May 06, 2022	16.26	16.42	16.09	16.27	5,257,131	-0.05(-0.29%)
May 05, 2022	16.71	16.75	16.10	16.32	5,543,447	-0.65(-3.80%)
May 04, 2022	16.41	16.97	16.33	16.97	6,162,702	+0.50(+3.06%)
May 03, 2022	16.42	16.54	16.35	16.46	3,712,541	+0.43(+2.66%)
May 02, 2022	15.94	16.05	15.73	16.04	3,498,453	+0.05(+0.30%)
Apr 29, 2022	16.41	16.56	15.97	15.99	4,366,422	-0.42(-2.55%)
Apr 28, 2022	16.32	16.47	16.06	16.41	3,937,021	+0.02(+0.12%)
Apr 27, 2022	16.20	16.48	16.17	16.39	5,044,893	+0.40(+2.49%)
Apr 26, 2022	16.47	16.61	15.98	15.99	4,970,132	-0.47(-2.88%)
Apr 25, 2022	16.37	16.53	16.01	16.46	5,854,052	+0.06(+0.35%)
Apr 22, 2022	16.70	16.72	16.34	16.41	5,203,413	-0.20(-1.20%)
Apr 21, 2022	17.16	17.19	16.56	16.61	3,215,491	-0.40(-2.35%)
Apr 20, 2022	17.14	17.22	16.93	17.01	2,871,024	+0.04(+0.22%)
Apr 19, 2022	16.86	16.99	16.82	16.97	3,222,718	+0.25(+1.48%)
Apr 18, 2022	16.64	16.82	16.57	16.72	2,557,889	+0.00(+0.00%)
Apr 14, 2022	16.86	16.91	16.70	16.72	4,412,449	-0.24(-1.40%)
Apr 13, 2022	16.82	16.98	16.78	16.96	3,592,821	+0.04(+0.22%)
Apr 12, 2022	17.19	17.26	16.85	16.92	3,150,941	-0.08(-0.45%)
Apr 11, 2022	17.20	17.34	16.99	17.00	3,808,748	-0.12(-0.70%)
Apr 08, 2022	16.98	17.29	16.98	17.12	3,272,512	-0.06(-0.32%)
Apr 07, 2022	17.12	17.25	16.85	17.17	4,609,408	+0.00(+0.00%)
Apr 06, 2022	17.03	17.25	16.96	17.17	5,081,097	-0.32(-1.85%)
Apr 05, 2022	17.80	17.80	17.45	17.50	4,857,041	-0.94(-5.11%)
Apr 04, 2022	18.30	18.45	18.24	18.44	4,239,798	+0.25(+1.37%)