IOB - Delayed Quote
CHF
UBS Group AG (0R3T.IL)
40.34
-0.53
(-1.28%)
At close: November 5 at 4:43:16 PM GMT
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
39.56
41.34
39.09
40.86
40.86
605,225
Nov 3, 2026
39.51
40.10
39.39
39.46
39.46
208,340
Nov 2, 2026
39.44
39.87
38.75
39.84
39.84
742,048
Oct 30, 2026
39.65
40.02
38.94
39.31
39.31
60,846
Oct 29, 2026
38.80
39.98
38.36
39.99
39.99
3,875,869
Oct 28, 2026
38.02
41.17
37.55
37.94
37.94
166,324
Oct 27, 2026
38.33
38.96
38.07
38.41
38.41
142,364
Oct 26, 2026
38.44
38.73
38.35
38.51
38.51
959,131
Oct 23, 2026
38.51
39.06
37.95
38.51
38.51
2,842,629
Oct 22, 2026
39.13
39.33
38.39
39.09
39.09
835,474
Oct 21, 2026
39.17
39.56
38.89
39.07
39.07
2,773,422
Oct 20, 2026
38.94
39.34
38.42
38.94
38.94
361,415
Oct 19, 2026
39.35
39.46
38.82
39.33
39.33
1,797,596
Oct 16, 2026
39.38
39.84
39.25
39.62
39.62
115,327
Oct 15, 2026
39.25
39.75
38.79
39.10
39.10
848,559
Oct 14, 2026
39.94
40.15
39.34
39.87
39.87
943,411
Oct 13, 2026
40.08
40.76
39.89
39.90
39.90
146,356
Oct 12, 2026
40.17
40.27
39.78
40.20
40.20
729,077
Oct 9, 2026
39.15
39.92
39.02
39.23
39.23
422,290
Oct 8, 2026
39.13
39.31
38.89
39.02
39.02
427,605
Oct 7, 2026
40.25
40.69
38.99
39.07
39.07
1,840,702
Oct 6, 2026
40.07
40.79
39.90
40.19
40.19
71,050
Oct 5, 2026
39.51
40.07
39.38
39.56
39.56
1,374,443
Oct 2, 2026
39.24
39.77
38.80
39.22
39.22
293,428
Oct 1, 2026
39.90
40.29
38.93
39.81
39.81
749,144
Sep 30, 2026
40.71
40.99
40.11
40.68
40.68
771,390
Sep 29, 2026
40.63
41.16
40.37
40.58
40.58
377,564
Sep 28, 2026
41.05
41.29
40.59
41.09
41.09
171,690
Sep 25, 2026
40.21
41.21
40.10
40.10
40.10
946,313
Sep 24, 2026
38.94
39.42
38.56
38.92
38.92
277,122
Sep 23, 2026
40.69
40.91
39.58
40.74
40.74
420,846
Sep 22, 2026
41.78
42.28
40.07
40.49
40.49
274,819
Sep 21, 2026
41.97
42.42
41.65
42.02
42.02
374,315
Sep 18, 2026
41.80
42.42
41.54
42.09
42.09
2,946,951
Sep 17, 2026
41.88
42.40
41.51
41.80
41.80
639,091
Sep 16, 2026
41.56
42.24
41.41
41.78
41.78
1,461,216
Sep 15, 2026
42.09
43.36
40.92
42.13
42.13
3,475,919
Sep 14, 2026
44.54
44.96
43.29
44.56
44.56
451,693
Sep 11, 2026
44.01
44.88
43.86
44.08
44.08
509,626
Sep 10, 2026
44.62
45.49
43.71
44.53
44.53
1,087,391
Sep 9, 2026
44.74
44.85
44.26
44.61
44.61
1,634,234
Sep 8, 2026
44.53
45.03
44.06
44.63
44.63
964,901
Sep 7, 2026
44.64
44.80
44.12
44.60
44.60
5,286,520
Sep 4, 2026
44.74
44.95
44.45
44.71
44.71
495,122
Sep 3, 2026
44.67
45.32
43.98
44.56
44.56
2,066,016
Sep 2, 2026
44.17
44.88
44.05
44.10
44.10
780,010
Sep 1, 2026
44.74
44.86
42.91
43.38
43.38
2,051,886
Aug 28, 2026
43.97
44.53
43.54
44.13
44.13
275,894
Aug 27, 2026
43.87
43.98
43.21
43.78
43.78
1,035,970
Aug 26, 2026
43.51
44.08
43.34
43.49
43.49
497,598
Aug 25, 2026
43.21
43.46
42.62
43.24
43.24
1,153,488
Aug 24, 2026
42.61
43.21
42.44
42.60
42.60
286,289
Aug 21, 2026
42.76
42.96
42.16
42.72
42.72
1,436,932
Aug 20, 2026
42.56
42.94
42.22
42.61
42.61
259,931
Aug 19, 2026
42.92
43.62
42.65
43.07
43.07
949,980
Aug 18, 2026
43.35
43.60
43.01
43.49
43.49
1,442,205
Aug 17, 2026
43.42
44.32
43.33
43.48
43.48
1,066,485
Aug 14, 2026
43.60
43.73
43.37
43.56
43.56
11,486,191
Aug 13, 2026
43.87
44.03
43.49
43.81
43.81
22,717,580
Aug 12, 2026
43.71
44.05
43.35
43.72
43.72
11,255,396
Aug 11, 2026
43.84
44.46
43.40
43.80
43.80
1,032,948
Aug 10, 2026
43.47
43.84
43.24
43.38
43.38
1,447,727
Aug 7, 2026
42.80
43.60
42.72
42.89
42.89
548,288
Aug 6, 2026
43.45
43.65
43.01
43.45
43.45
760,012
Aug 5, 2026
43.60
43.85
42.27
42.26
42.26
1,971,681
Aug 4, 2026
42.80
43.65
42.34
43.07
43.07
1,242,073
Aug 3, 2026
42.82
42.97
42.39
42.90
42.90
664,690
Jul 31, 2026
42.92
43.44
42.55
43.10
43.10
926,924
Jul 30, 2026
42.37
43.45
41.90
42.06
42.06
1,598,426
Jul 29, 2026
42.47
43.98
42.44
43.31
43.31
1,479,532
Jul 28, 2026
42.99
43.04
42.06
42.90
42.90
1,588,949
Jul 27, 2026
42.81
43.27
41.83
42.94
42.94
661,125
Jul 24, 2026
42.13
42.60
41.98
42.02
42.02
436,577
Jul 23, 2026
42.94
42.98
41.95
42.74
42.74
1,243,669
Jul 22, 2026
42.56
43.11
41.73
42.64
42.64
1,074,112
Jul 21, 2026
42.13
42.62
42.05
42.46
42.46
1,185,995
Jul 20, 2026
42.43
42.71
41.77
42.31
42.31
1,566,631
Jul 17, 2026
42.92
43.36
41.98
42.66
42.66
325,584
Jul 16, 2026
44.20
44.33
43.08
44.27
44.27
766,816
Jul 15, 2026
43.94
44.44
43.45
43.81
43.81
925,831
Jul 14, 2026
42.15
43.84
42.05
43.46
43.46
2,132,494
Jul 13, 2026
42.00
42.28
41.89
42.01
42.01
164,628
Jul 10, 2026
41.92
42.22
41.76
41.99
41.99
963,717
Jul 9, 2026
41.54
41.98
41.19
41.66
41.66
860,104
Jul 8, 2026
41.54
41.75
40.89
41.51
41.51
862,852
Jul 7, 2026
41.94
42.08
41.61
41.90
41.90
964,169
Jul 6, 2026
41.23
41.94
41.21
41.31
41.31
5,064,068
Jul 3, 2026
41.15
41.38
39.41
41.09
41.09
2,574,309
Jul 2, 2026
40.40
41.48
40.30
40.40
40.40
3,119,901
Jul 1, 2026
40.02
40.27
38.95
39.92
39.92
920,061
Jun 30, 2026
40.17
40.88
39.26
40.13
40.13
1,038,031
Jun 29, 2026
39.87
40.11
39.69
39.81
39.81
449,418
Jun 26, 2026
40.31
40.99
39.58
40.53
40.53
5,731,779
Jun 25, 2026
40.33
41.00
40.25
40.25
40.25
2,971,829
Jun 24, 2026
40.72
40.80
40.16
40.71
40.71
8,655,858
Jun 23, 2026
40.92
42.19
40.19
40.90
40.90
5,575,619
Jun 22, 2026
40.97
41.41
40.75
41.00
41.00
3,294,075
Jun 19, 2026
40.45
41.00
39.68
40.25
40.25
18,127,564
Jun 18, 2026
40.51
41.06
40.37
40.54
40.54
4,336,170
Jun 17, 2026
40.23
40.46
39.92
40.27
40.27
3,351,454
Jun 16, 2026
39.56
40.35
39.51
39.58
39.58
2,282,130
Jun 15, 2026
39.40
39.66
39.26
39.32
39.32
677,700
Jun 12, 2026
38.63
38.90
38.62
38.75
38.75
60,050
Jun 11, 2026
37.68
38.41
37.48
37.76
37.76
1,135,705
Jun 10, 2026
37.97
39.13
37.19
37.76
37.76
21,972,253
Jun 9, 2026
38.07
38.78
37.92
38.10
38.10
3,079,530
Jun 8, 2026
37.33
38.05
37.02
37.22
37.22
980,566
Jun 5, 2026
37.56
37.96
37.28
37.56
37.56
3,008,042
Jun 4, 2026
37.56
38.34
36.37
37.51
37.51
797,629
Jun 3, 2026
37.83
37.85
37.34
37.81
37.81
1,066,728
Jun 2, 2026
37.72
38.11
36.39
37.99
37.99
1,249,741
Jun 1, 2026
37.01
37.55
36.93
37.37
37.37
1,010,335
May 29, 2026
36.88
37.10
36.06
36.78
36.78
1,441,124
May 28, 2026
36.96
38.13
36.57
36.92
36.92
770,607
May 27, 2026
37.56
37.71
36.51
37.56
37.56
2,994,047
May 26, 2026
37.54
37.71
37.27
37.61
37.61
744,326
May 22, 2026
37.26
38.39
36.79
37.13
37.13
1,082,041
May 21, 2026
37.07
38.19
36.56
37.03
37.03
1,551,905
May 20, 2026
36.33
37.10
35.98
36.37
36.37
2,615,988
May 19, 2026
36.44
37.70
36.14
36.43
36.43
784,765
May 18, 2026
35.69
37.06
35.60
35.72
35.72
1,305,263
May 15, 2026
36.41
36.44
35.58
36.22
36.22
12,240,369
May 14, 2026
36.22
36.22
36.22
35.48
35.48
10,361,785
May 13, 2026
35.41
36.23
34.39
35.48
35.48
682,944
May 12, 2026
34.92
35.00
34.40
34.63
34.63
1,132,873
May 11, 2026
35.15
35.48
35.00
35.03
35.03
486,230
May 8, 2026
34.68
35.19
34.61
34.72
34.72
9,932,287
May 7, 2026
35.38
35.61
34.94
35.40
35.40
12,147,239
May 6, 2026
34.78
35.95
33.80
35.84
35.84
500,522
May 5, 2026
34.04
34.60
33.15
34.04
34.04
1,202,648
May 1, 2026
33.72
33.72
33.72
33.72
33.72
-
Apr 30, 2026
33.74
34.58
33.58
33.72
33.72
1,320,709
Apr 29, 2026
34.66
35.24
34.34
34.90
34.90
1,578,984
Apr 28, 2026
33.17
33.92
32.30
33.12
33.12
1,597,955
Apr 27, 2026
32.53
33.15
32.48
32.46
32.46
602,957
Apr 24, 2026
32.31
32.66
31.42
32.33
32.33
2,335,707
Apr 23, 2026
33.09
34.07
32.24
33.04
33.04
8,172,465
Apr 22, 2026
33.46
34.31
33.13
33.49
33.49
714,567
Apr 21, 2026
0.89840305
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
33.33
33.68
33.26
33.35
33.35
1,021,001
Apr 20, 2026
34.13
34.37
33.76
34.13
33.03
29,111,772
Apr 17, 2026
33.60
34.59
32.95
34.49
33.38
3,407,100
Apr 16, 2026
33.88
34.50
33.21
33.88
32.79
753,562
Apr 15, 2026
33.45
34.11
33.38
33.38
32.30
13,093,915
Apr 14, 2026
33.31
34.28
32.93
33.15
32.09
12,196,910
Apr 13, 2026
32.45
33.13
31.32
32.40
31.36
1,739,004
Apr 10, 2026
32.83
33.01
32.46
32.69
31.64
3,227,677
Apr 9, 2026
32.51
32.59
32.15
32.53
31.48
2,900,350
Apr 8, 2026
32.51
33.40
31.80
32.62
31.57
1,405,283
Apr 7, 2026
31.72
33.09
31.10
31.78
30.76
1,028,258
Apr 2, 2026
30.75
31.92
30.75
30.93
29.94
1,521,368
Apr 1, 2026
31.57
32.00
31.52
31.58
30.57
8,259,103
Mar 31, 2026
29.63
30.79
29.60
30.74
29.74
1,377,649
Mar 30, 2026
29.09
30.48
28.77
29.06
28.12
2,075,916
Mar 27, 2026
29.62
30.67
29.16
29.64
28.68
742,466
Mar 26, 2026
29.92
30.00
29.52
29.87
28.91
897,599
Mar 25, 2026
29.75
30.31
29.70
29.73
28.77
211,575
Mar 24, 2026
29.40
30.16
28.68
29.27
28.33
2,705,691
Mar 23, 2026
28.48
30.02
27.88
29.43
28.48
5,374,924
Mar 20, 2026
29.55
30.01
28.57
29.48
28.53
8,849,219
Mar 19, 2026
29.58
29.62
29.07
29.52
28.57
2,835,117
Mar 18, 2026
30.17
30.29
29.69
30.18
29.21
6,341,477
Mar 17, 2026
29.33
30.31
29.30
30.16
29.18
5,101,267
Mar 16, 2026
29.17
29.70
28.66
29.31
28.36
6,413,433
Mar 13, 2026
29.36
30.24
28.96
29.25
28.31
1,542,989
Mar 12, 2026
30.02
30.96
29.26
29.99
29.02
3,497,696
Mar 11, 2026
29.97
30.98
29.82
29.92
28.96
22,094,937
Mar 10, 2026
30.67
31.16
29.78
30.63
29.64
4,894,761
Mar 9, 2026
29.18
30.11
28.68
29.33
28.39
5,416,096
Mar 6, 2026
30.77
31.98
29.60
29.84
28.88
1,432,665
Mar 5, 2026
30.92
32.18
30.56
30.77
29.78
1,201,821
Mar 4, 2026
30.56
31.14
30.32
30.64
29.65
3,089,207
Mar 3, 2026
31.16
32.59
30.22
31.08
30.08
2,663,199
Mar 2, 2026
31.03
31.84
30.78
31.60
30.58
3,132,875
Feb 27, 2026
32.17
32.57
31.58
32.15
31.11
2,152,153
Feb 26, 2026
32.28
32.45
32.11
32.28
31.24
876,724
Feb 25, 2026
32.06
32.16
31.07
32.07
31.04
1,620,687
Feb 24, 2026
31.91
32.10
31.66
31.81
30.78
1,178,323
Feb 23, 2026
32.78
33.00
31.73
32.84
31.78
2,781,146
Feb 20, 2026
32.88
33.24
32.75
33.00
31.94
2,674,931
Feb 19, 2026
33.64
33.72
32.69
33.66
32.57
6,684,532
Feb 18, 2026
32.56
33.88
32.50
33.51
32.42
16,940,789
Feb 17, 2026
32.31
32.67
32.18
32.33
31.29
1,931,685
Feb 16, 2026
32.33
32.84
32.36
32.49
31.44
1,026,554
Feb 13, 2026
32.56
32.75
31.68
32.56
31.51
1,533,459
Feb 12, 2026
32.81
33.65
32.20
32.76
31.70
6,206,918
Feb 11, 2026
33.41
34.65
32.24
32.33
31.28
3,519,171
Feb 10, 2026
34.05
34.98
33.34
33.99
32.89
607,669
Feb 9, 2026
34.15
34.24
33.05
34.12
33.02
936,780
Feb 6, 2026
33.49
33.96
33.25
33.48
32.40
2,013,002
Feb 5, 2026
35.05
35.65
33.89
33.90
32.81
2,188,701
Feb 4, 2026
37.08
38.44
34.64
35.78
34.62
3,044,946
Feb 3, 2026
37.38
37.70
36.92
37.46
36.25
1,325,603
Feb 2, 2026
35.99
37.18
35.55
36.99
35.79
5,585,711
Jan 30, 2026
36.74
36.91
36.23
36.72
35.53
5,350,386
Jan 29, 2026
37.08
37.11
36.42
36.97
35.77
2,487,975
Jan 28, 2026
37.66
37.71
36.76
37.56
36.34
4,389,946
Jan 27, 2026
37.54
37.90
37.38
37.56
36.35
2,635,719
Jan 26, 2026
37.26
37.61
37.14
37.29
36.09
1,214,344
Jan 23, 2026
37.85
37.90
36.97
37.78
36.56
1,439,453
Jan 22, 2026
37.78
38.23
37.75
37.92
36.70
4,313,614
Jan 21, 2026
36.90
37.42
36.55
36.89
35.70
2,764,325
Jan 20, 2026
37.07
38.37
36.67
37.12
35.92
3,188,569
Jan 19, 2026
37.46
37.86
37.25
37.38
36.17
2,608,154
Jan 16, 2026
38.04
38.15
37.74
38.01
36.78
3,681,253
Jan 15, 2026
37.87
38.18
37.39
37.90
36.68
2,429,065
Jan 14, 2026
37.97
38.10
37.71
37.97
36.75
3,386,733
Jan 13, 2026
37.78
38.39
37.76
38.00
36.78
1,030,871
Jan 12, 2026
37.96
38.09
37.42
37.74
36.52
988,893
Jan 9, 2026
37.89
38.20
37.73
37.78
36.57
5,162,887
Jan 8, 2026
37.43
38.01
37.23
37.27
36.07
3,181,686
Jan 7, 2026
37.92
38.04
37.20
37.83
36.61
4,772,972
Jan 6, 2026
38.03
38.24
37.29
38.00
36.78
2,871,724
Jan 5, 2026
37.26
38.17
36.13
37.22
36.02
2,150,666
Jan 2, 2026
36.68
36.68
36.68
36.68
35.50
-
Dec 31, 2025
36.68
36.68
36.68
36.68
35.50
-
Dec 30, 2025
36.72
37.02
36.61
36.68
35.50
253,788
Dec 29, 2025
37.06
37.13
36.03
37.06
35.87
1,120,254
Dec 24, 2025
36.94
36.94
36.94
36.68
35.50
768,990
Dec 23, 2025
36.72
37.05
36.53
36.68
35.50
4,037,606
Dec 22, 2025
36.87
37.06
36.61
36.82
35.63
8,278,760
Dec 19, 2025
36.97
37.10
36.14
36.99
35.79
4,101,934
Dec 18, 2025
35.84
36.92
35.83
36.92
35.73
4,406,066
Dec 17, 2025
35.89
36.19
35.47
35.97
34.82
5,334,671
Dec 16, 2025
34.90
35.47
34.63
34.76
33.64
2,618,329
Dec 15, 2025
34.40
34.63
34.03
34.53
33.42
1,902,118
Dec 12, 2025
34.31
35.15
34.25
34.35
33.24
4,340,595
Dec 11, 2025
33.13
33.67
32.77
33.07
32.00
771,195
Dec 10, 2025
33.49
33.56
32.97
33.42
32.34
3,830,527
Dec 9, 2025
33.21
33.42
33.09
33.23
32.16
1,407,921
Dec 8, 2025
32.53
33.32
32.38
32.56
31.52
3,490,886
Dec 5, 2025
31.50
32.65
31.47
32.41
31.37
2,003,915
Dec 4, 2025
31.07
31.31
30.95
31.07
30.07
981,047
Dec 3, 2025
30.93
30.98
30.68
30.89
29.89
1,677,400
Dec 2, 2025
30.94
31.19
30.77
30.93
29.94
820,865
Dec 1, 2025
30.89
31.24
30.80
30.89
29.89
718,175
Nov 28, 2025
30.81
31.07
30.74
30.81
29.82
2,853,143
Nov 27, 2025
30.72
30.94
30.56
30.72
29.72
1,534,816
Nov 26, 2025
30.42
30.82
30.34
30.36
29.39
3,356,176
Nov 25, 2025
30.01
30.31
29.68
30.11
29.14
512,225
Nov 24, 2025
30.03
30.19
29.43
30.08
29.11
3,416,595
Nov 21, 2025
29.60
30.03
29.50
29.53
28.58
1,216,713
Nov 20, 2025
31.13
31.22
30.20
30.24
29.27
352,179
Nov 19, 2025
30.29
30.74
30.21
30.33
29.35
2,162,851
Nov 18, 2025
30.03
30.41
29.90
30.04
29.07
1,238,855
Nov 17, 2025
30.78
31.08
30.12
30.77
29.78
1,595,495
Nov 14, 2025
30.77
30.89
30.31
30.77
29.78
1,305,975
Nov 13, 2025
31.61
31.77
31.29
31.60
30.58
1,332,809
Nov 12, 2025
31.36
31.76
31.31
31.38
30.36
2,330,636
Nov 11, 2025
30.84
31.25
30.82
30.92
29.92
573,988
Nov 10, 2025
30.95
30.99
30.69
30.85
29.86
138,095
Nov 7, 2025
30.69
30.78
30.19
30.45
29.47
1,416,224
Nov 6, 2025
31.02
31.09
30.78
30.92
29.93
592,942
Nov 5, 2025
30.43
31.52
30.41
31.34
30.33
2,242,602
