UBS Group AG Registered Ordinary Sharesのデータ

UBS Group AG Registered Ordinary Sharesの基本情報

名前 UBS Group AG Registered Ordinary Shares
ティッカー UBS
国 Switzerland
上場年 2014.0
セクター Finance

UBS Group AG Registered Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.91 15.68 15.68 15.86 2377500.0 15.86
2021-02-12 15.42 15.28 15.29 15.4 1279500.0 15.4
2021-02-11 15.36 15.19 15.34 15.3 1709300.0 15.3
2021-02-10 15.53 15.31 15.51 15.43 3233900.0 15.43
2021-02-09 15.37 15.23 15.31 15.34 3140700.0 15.34
2021-02-08 15.49 15.08 15.09 15.34 7188100.0 15.34
2021-02-05 15.03 14.87 15.03 14.93 2800400.0 14.93
2021-02-04 15.02 14.83 14.83 14.97 2551700.0 14.97
2021-02-03 14.97 14.8 14.8 14.93 2018600.0 14.93
2021-02-02 14.85 14.71 14.74 14.84 2134900.0 14.84
2021-02-01 14.67 14.47 14.54 14.64 2134800.0 14.64
2021-01-29 14.63 14.32 14.57 14.39 4469300.0 14.39
2021-01-28 15.17 14.75 14.78 15.11 5087700.0 15.11
2021-01-27 14.8 14.55 14.78 14.56 5011100.0 14.56
2021-01-26 15.05 14.87 14.95 14.94 3954400.0 14.94
2021-01-25 14.77 14.4 14.74 14.53 5256700.0 14.53
2021-01-22 14.95 14.8 14.85 14.88 2942200.0 14.88
2021-01-21 15.07 14.88 15.05 14.93 2223600.0 14.93
2021-01-20 15.03 14.91 15.03 14.95 1547100.0 14.95
2021-01-19 14.98 14.84 14.96 14.9 3521100.0 14.9
2021-01-15 15.25 15.02 15.23 15.13 1786100.0 15.13
2021-01-14 15.31 15.16 15.18 15.24 2441800.0 15.24
2021-01-13 15.14 15.02 15.1 15.11 2796100.0 15.11
2021-01-12 15.37 15.17 15.23 15.36 4101400.0 15.36
2021-01-11 15.25 14.95 15.0 15.23 2451400.0 15.23
2021-01-08 15.4 15.14 15.39 15.29 2133900.0 15.29
2021-01-07 15.61 15.36 15.4 15.54 4618000.0 15.54
2021-01-06 15.25 14.88 14.94 15.1 5241300.0 15.1
2021-01-05 14.69 14.45 14.47 14.61 3584400.0 14.61
2021-01-04 14.46 14.17 14.44 14.29 4974100.0 14.29
2020-12-31 14.16 13.99 14.09 14.13 1658700.0 14.13
2020-12-30 14.22 14.02 14.13 14.06 2088000.0 14.06
2020-12-29 14.19 14.09 14.15 14.11 1803700.0 14.11
2020-12-28 14.16 14.04 14.08 14.08 1380100.0 14.08
2020-12-24 14.12 14.01 14.12 14.07 618500.0 14.07
2020-12-23 14.19 13.85 13.88 14.12 2181700.0 14.12
2020-12-22 13.81 13.64 13.77 13.68 1900500.0 13.68
2020-12-21 13.82 13.53 13.62 13.8 2880500.0 13.8
2020-12-18 14.07 13.97 14.06 14.06 1962100.0 14.06
2020-12-17 14.25 14.1 14.23 14.11 1490800.0 14.11
2020-12-16 14.31 14.14 14.31 14.21 1716600.0 14.21
2020-12-15 14.31 14.08 14.19 14.3 2896400.0 14.3
2020-12-14 14.13 13.92 14.11 13.94 1564200.0 13.94
2020-12-11 14.01 13.88 13.97 13.96 1533000.0 13.96
2020-12-10 14.2 14.09 14.11 14.16 2024500.0 14.16
2020-12-09 14.59 14.36 14.51 14.44 2225800.0 14.44
2020-12-08 14.48 14.39 14.4 14.43 1602500.0 14.43
2020-12-07 14.61 14.41 14.56 14.47 2926900.0 14.47
2020-12-04 14.56 14.39 14.51 14.44 4146400.0 14.44
2020-12-03 14.6 14.43 14.49 14.5 3652700.0 14.5
2020-12-02 14.56 14.25 14.28 14.54 7683800.0 14.54
2020-12-01 14.56 14.14 14.15 14.5 6372500.0 14.5
2020-11-30 14.47 14.13 14.4 14.14 4671100.0 14.14
2020-11-27 14.61 14.45 14.45 14.55 1806100.0 14.55
2020-11-25 14.64 14.45 14.53 14.62 1949300.0 14.62
2020-11-24 14.78 14.48 14.51 14.76 2435100.0 14.76
2020-11-23 14.61 14.51 14.54 14.56 3347100.0 14.19
2020-11-20 14.44 14.28 14.33 14.42 2830900.0 14.06
2020-11-19 14.48 14.34 14.4 14.47 2117800.0 14.11
2020-11-18 14.5 14.25 14.43 14.25 2560300.0 13.89
2020-11-17 14.54 14.34 14.38 14.5 3429500.0 14.14
2020-11-16 14.34 14.04 14.05 14.26 5037600.0 13.9
2020-11-13 13.69 13.6 13.6 13.67 2284600.0 13.33
2020-11-12 13.59 13.39 13.53 13.47 1979200.0 13.13
2020-11-11 13.74 13.56 13.61 13.65 3752700.0 13.31
2020-11-10 13.76 13.59 13.69 13.68 3746900.0 13.34
2020-11-09 13.74 13.32 13.53 13.53 6521400.0 13.19
2020-11-06 13.13 13.03 13.1 13.06 2857700.0 12.73
2020-11-05 13.06 12.83 12.85 12.99 2806400.0 12.66
2020-11-04 12.75 12.53 12.65 12.57 3879700.0 12.25
2020-11-03 12.8 12.48 12.5 12.73 4317100.0 12.41
2020-11-02 11.98 11.85 11.95 11.94 2710300.0 11.64
2020-10-30 11.72 11.53 11.68 11.69 3221500.0 11.4
2020-10-29 11.77 11.47 11.54 11.59 2797200.0 11.3
2020-10-28 11.75 11.55 11.7 11.59 3359900.0 11.3
2020-10-27 12.32 12.09 12.28 12.09 2368200.0 11.79
2020-10-26 12.44 12.28 12.4 12.39 3258600.0 12.08
2020-10-23 12.55 12.36 12.53 12.44 2119900.0 12.13
2020-10-22 12.48 12.18 12.2 12.44 2884900.0 12.13
2020-10-21 12.45 12.22 12.37 12.22 3942900.0 11.91
2020-10-20 12.54 12.36 12.39 12.37 6822600.0 12.06
2020-10-19 12.04 11.75 11.9 11.75 4260500.0 11.45
2020-10-16 11.69 11.55 11.58 11.62 2484300.0 11.33
2020-10-15 11.45 11.2 11.21 11.44 3963100.0 11.15
2020-10-14 11.69 11.5 11.66 11.51 3387500.0 11.22
2020-10-13 11.74 11.59 11.71 11.64 1713300.0 11.35
2020-10-12 11.84 11.69 11.71 11.81 2175800.0 11.51
2020-10-09 11.8 11.6 11.8 11.67 2024800.0 11.38
2020-10-08 11.82 11.7 11.81 11.78 2430100.0 11.48
2020-10-07 11.79 11.66 11.69 11.75 2502700.0 11.45
2020-10-06 11.82 11.57 11.8 11.58 3395000.0 11.29
2020-10-05 11.6 11.49 11.53 11.57 2400200.0 11.28
2020-10-02 11.38 11.07 11.1 11.34 3330300.0 11.05
2020-10-01 11.26 11.1 11.23 11.22 4539400.0 10.94
2020-09-30 11.28 11.09 11.13 11.15 3294000.0 10.87
2020-09-29 11.05 10.91 11.0 11.01 2638000.0 10.73
2020-09-28 11.12 10.91 10.94 11.07 3090600.0 10.79
2020-09-25 10.53 10.39 10.44 10.51 2671800.0 10.25
2020-09-24 10.9 10.72 10.83 10.78 3978100.0 10.51
2020-09-23 11.23 10.9 11.17 10.91 3696200.0 10.64
2020-09-22 11.38 11.13 11.33 11.23 2327900.0 10.95
2020-09-21 11.45 11.2 11.4 11.37 3508300.0 11.08
2020-09-18 12.11 11.98 12.06 12.03 1935600.0 11.73
2020-09-17 12.31 12.18 12.18 12.27 1694900.0 11.96
2020-09-16 12.43 12.19 12.25 12.35 1884900.0 12.04
2020-09-15 12.46 12.26 12.43 12.29 1951600.0 11.98
2020-09-14 12.63 12.44 12.51 12.52 1582900.0 12.21
2020-09-11 12.32 12.19 12.31 12.25 1730700.0 11.94
2020-09-10 12.51 12.16 12.49 12.21 2783600.0 11.9
2020-09-09 12.38 12.23 12.3 12.32 2130100.0 12.01
2020-09-08 12.12 11.98 12.08 12.02 3379400.0 11.72
2020-09-04 12.4 12.14 12.38 12.29 2848100.0 11.98
2020-09-03 12.55 12.17 12.5 12.23 3399000.0 11.92
2020-09-02 12.45 12.26 12.29 12.43 2001000.0 12.12
2020-09-01 12.22 12.06 12.12 12.19 1598900.0 11.88
2020-08-31 12.32 12.15 12.31 12.15 1589100.0 11.84
2020-08-28 12.4 12.31 12.39 12.36 1614300.0 12.05
2020-08-27 12.39 12.26 12.38 12.29 2974500.0 11.98
2020-08-26 12.43 12.31 12.34 12.38 1422000.0 12.07
2020-08-25 12.42 12.2 12.38 12.23 1753900.0 11.92
2020-08-24 12.29 12.13 12.18 12.27 1986600.0 11.96
2020-08-21 12.06 11.91 11.93 12.03 1424700.0 11.73
2020-08-20 12.05 11.95 11.96 12.03 1910800.0 11.73
2020-08-19 12.25 12.12 12.18 12.15 2091300.0 11.84
2020-08-18 12.25 12.11 12.22 12.14 1511500.0 11.83
2020-08-17 12.35 12.21 12.31 12.29 1648200.0 11.98
2020-08-14 12.38 12.23 12.24 12.33 1645600.0 12.02
2020-08-13 12.54 12.39 12.47 12.41 1875200.0 12.1
2020-08-12 12.67 12.49 12.66 12.52 2167000.0 12.21
2020-08-11 12.48 12.31 12.39 12.32 3351300.0 12.01
2020-08-10 12.29 12.19 12.23 12.28 1518400.0 11.97
2020-08-07 12.2 12.01 12.05 12.19 1889700.0 11.88
2020-08-06 12.24 12.08 12.1 12.24 2075600.0 11.93
2020-08-05 12.24 12.13 12.13 12.21 1830000.0 11.9
2020-08-04 12.03 11.96 11.99 12.0 1987000.0 11.7
2020-08-03 11.85 11.69 11.73 11.84 1476900.0 11.54
2020-07-31 11.92 11.61 11.9 11.68 2782600.0 11.39
2020-07-30 11.76 11.54 11.64 11.74 2219600.0 11.44
2020-07-29 11.99 11.76 11.82 11.98 2137800.0 11.68
2020-07-28 12.24 12.03 12.23 12.08 2214300.0 11.78
2020-07-27 12.34 12.17 12.24 12.3 1988100.0 11.99
2020-07-24 12.29 12.14 12.21 12.17 2302500.0 11.86
2020-07-23 12.21 12.07 12.18 12.16 3500500.0 11.85
2020-07-22 12.49 12.29 12.48 12.36 4208200.0 12.05
2020-07-21 12.42 12.28 12.33 12.31 3491000.0 12.0
2020-07-20 12.06 11.93 11.98 12.02 3003200.0 11.72
2020-07-17 12.12 12.03 12.1 12.07 2420500.0 11.77
2020-07-16 12.12 11.95 11.98 12.07 3500900.0 11.77
2020-07-15 12.18 11.98 12.13 12.07 2324000.0 11.77
2020-07-14 12.18 11.97 11.99 12.16 3980600.0 11.85
2020-07-13 11.93 11.77 11.87 11.8 3248200.0 11.5
2020-07-10 11.98 11.73 11.73 11.93 2984800.0 11.63
2020-07-09 11.94 11.64 11.93 11.67 2614300.0 11.38
2020-07-08 11.88 11.69 11.7 11.87 3359400.0 11.57
2020-07-07 11.96 11.69 11.96 11.71 4808100.0 11.42
2020-07-06 12.0 11.81 11.85 11.93 2917800.0 11.63
2020-07-02 11.79 11.62 11.73 11.65 2853000.0 11.36
2020-07-01 11.59 11.39 11.51 11.41 3293500.0 11.12
2020-06-30 11.54 11.34 11.35 11.54 3422600.0 11.25
2020-06-29 11.5 11.3 11.41 11.38 2961600.0 11.09
2020-06-26 11.49 11.18 11.48 11.22 5266300.0 10.94
2020-06-25 11.4 11.06 11.1 11.4 2984600.0 11.11
2020-06-24 11.25 10.95 11.24 10.96 4035000.0 10.68
2020-06-23 11.44 11.24 11.4 11.26 2756000.0 10.98
2020-06-22 11.15 10.99 11.03 11.06 2812000.0 10.78
2020-06-19 11.07 10.76 11.07 10.82 2742500.0 10.55
2020-06-18 11.16 11.01 11.03 11.08 2571100.0 10.8
2020-06-17 11.26 11.04 11.24 11.06 3030300.0 10.78
2020-06-16 11.3 10.93 11.3 11.1 3470500.0 10.82
2020-06-15 11.0 10.61 10.66 10.94 4818400.0 10.66
2020-06-12 11.08 10.71 11.02 10.88 3986000.0 10.61
2020-06-11 11.18 10.67 11.06 10.69 3935600.0 10.42
2020-06-10 11.76 11.49 11.73 11.49 4377600.0 11.2
2020-06-09 11.76 11.59 11.64 11.71 3513000.0 11.42
2020-06-08 12.0 11.72 11.95 11.95 3772000.0 11.65
2020-06-05 11.84 11.64 11.79 11.66 4241400.0 11.37
2020-06-04 11.62 11.32 11.41 11.61 5253900.0 11.32
2020-06-03 11.65 11.37 11.37 11.6 4611200.0 11.31
2020-06-02 11.16 11.03 11.06 11.12 4835400.0 10.84
2020-06-01 10.92 10.73 10.8 10.86 2276900.0 10.59
2020-05-29 10.82 10.65 10.72 10.7 4788000.0 10.43
2020-05-28 10.9 10.72 10.86 10.75 3061700.0 10.48
2020-05-27 10.85 10.63 10.77 10.84 5271000.0 10.57
2020-05-26 10.48 10.26 10.26 10.39 5811600.0 10.13
2020-05-22 9.95 9.75 9.94 9.82 2569500.0 9.57
2020-05-21 10.15 9.95 10.01 10.02 3328700.0 9.77
2020-05-20 10.12 9.98 10.01 10.09 3642500.0 9.84
2020-05-19 10.01 9.83 9.93 9.84 4434400.0 9.59
2020-05-18 10.01 9.7 9.79 9.96 5006800.0 9.71
2020-05-15 9.32 9.2 9.29 9.26 2547600.0 9.03
2020-05-14 9.39 8.99 9.12 9.36 4211500.0 9.12
2020-05-13 9.6 9.37 9.58 9.44 3916600.0 9.2
2020-05-12 9.87 9.57 9.84 9.59 2912100.0 9.35
2020-05-11 9.82 9.65 9.71 9.75 2230500.0 9.5
2020-05-08 9.95 9.82 9.88 9.95 2643700.0 9.7
2020-05-07 9.91 9.68 9.71 9.79 5585000.0 9.54
2020-05-06 9.74 9.56 9.74 9.6 3248500.0 9.36
2020-05-05 9.85 9.65 9.82 9.66 3061300.0 8.71
2020-05-04 10.25 10.05 10.17 10.16 4734300.0 8.84
2020-05-01 10.53 10.32 10.38 10.39 2727400.0 9.04
2020-04-30 10.89 10.61 10.86 10.76 4158700.0 9.36
2020-04-29 11.14 10.92 11.1 10.99 6897500.0 9.56
2020-04-28 10.46 10.28 10.4 10.33 4793500.0 8.99
2020-04-27 9.8 9.52 9.56 9.78 2254700.0 8.51
2020-04-24 9.46 9.28 9.41 9.41 2574100.0 8.19
2020-04-23 9.6 9.3 9.31 9.33 3061000.0 8.12
2020-04-22 9.35 9.19 9.35 9.23 2652000.0 8.03
2020-04-21 9.48 9.18 9.34 9.25 3172000.0 8.05
2020-04-20 9.82 9.54 9.6 9.67 4227900.0 8.41
2020-04-17 9.67 9.45 9.56 9.64 4993100.0 8.39
2020-04-16 9.23 9.03 9.23 9.19 4502100.0 7.99
2020-04-15 9.52 9.34 9.5 9.4 3027600.0 8.18
2020-04-14 10.0 9.79 9.94 9.9 5164900.0 8.61
2020-04-13 10.08 9.61 10.08 9.71 2878600.0 8.45
2020-04-09 10.14 9.82 9.83 10.05 4482100.0 8.74
2020-04-08 9.66 9.43 9.51 9.59 2872800.0 8.34
2020-04-07 9.98 9.53 9.95 9.59 4908100.0 8.34
2020-04-06 9.6 9.36 9.44 9.56 4418500.0 8.32
2020-04-03 8.98 8.67 8.93 8.84 3748000.0 7.69
2020-04-02 9.24 8.88 8.93 9.0 7994500.0 7.83
2020-04-01 9.05 8.85 8.96 8.9 3335100.0 7.74
2020-03-31 9.46 9.16 9.35 9.26 3804800.0 8.06
2020-03-30 9.55 9.16 9.29 9.52 3872700.0 8.28
2020-03-27 9.65 9.26 9.4 9.36 5363800.0 8.14
2020-03-26 9.94 9.5 9.5 9.87 7391500.0 8.59
2020-03-25 9.48 8.82 9.08 9.21 8282300.0 8.01
2020-03-24 9.0 8.53 8.68 8.96 5627300.0 7.79
2020-03-23 8.46 7.88 8.38 7.9 7667100.0 6.87
2020-03-20 8.71 8.14 8.5 8.16 7508400.0 7.1
2020-03-19 8.65 7.92 8.09 8.5 9066800.0 7.39
2020-03-18 8.09 7.67 7.74 8.09 9762600.0 7.04
2020-03-17 8.37 7.62 7.79 8.37 7021500.0 7.28
2020-03-16 8.16 7.48 7.49 7.65 5921000.0 6.66
2020-03-13 9.11 8.31 9.11 9.07 5756800.0 7.89
2020-03-12 8.83 8.17 8.82 8.29 6017200.0 7.21
2020-03-11 9.96 9.41 9.9 9.48 8754900.0 8.25
2020-03-10 10.18 9.63 10.14 10.02 4842200.0 8.72
2020-03-09 9.87 9.0 9.61 9.27 4768700.0 8.06
2020-03-06 10.66 10.35 10.47 10.46 5791700.0 9.1
2020-03-05 10.74 10.45 10.65 10.57 6384700.0 9.2
2020-03-04 11.12 10.86 11.0 11.12 5974800.0 9.67
2020-03-03 11.44 10.82 11.31 10.9 7479800.0 9.48
2020-03-02 11.26 10.79 10.99 11.26 6911500.0 9.8
2020-02-28 11.11 10.79 10.91 11.0 6419700.0 9.57
2020-02-27 11.59 11.26 11.36 11.28 4551100.0 9.81
2020-02-26 12.0 11.77 11.91 11.78 5183400.0 10.25
2020-02-25 12.24 11.75 12.2 11.82 3833500.0 10.28
2020-02-24 12.36 12.2 12.29 12.25 5278000.0 10.66
2020-02-21 13.11 12.89 13.11 12.94 3809600.0 11.26
2020-02-20 13.49 13.19 13.45 13.27 5805700.0 11.54
2020-02-19 13.2 13.13 13.16 13.15 2223600.0 11.44
2020-02-18 13.26 13.13 13.21 13.14 3460500.0 11.43