UBSG.SWUBSG.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.89 | $37.91 | $37.56 | $37.78 | 603,486 |
| 1/14/2026 | $37.96 | $38.10 | $37.70 | $37.75 | 7.48M |
| 1/13/2026 | $37.81 | $38.39 | $37.76 | $37.95 | 4.01M |
| 1/12/2026 | $38.00 | $38.11 | $37.39 | $37.94 | 5.29M |
| 1/9/2026 | $37.94 | $38.19 | $37.70 | $38.15 | 4.27M |
| 1/8/2026 | $37.40 | $38.03 | $37.22 | $37.88 | 3.83M |
| 1/7/2026 | $37.96 | $38.05 | $37.20 | $37.36 | 5.20M |
| 1/6/2026 | $38.00 | $38.25 | $37.29 | $37.58 | 4.45M |
| 1/5/2026 | $37.30 | $38.17 | $37.12 | $38.17 | 7.65M |
| 12/30/2025 | $36.74 | $37.04 | $36.60 | $36.96 | 3.37M |
| 12/29/2025 | $37.12 | $37.12 | $36.51 | $36.63 | 4.04M |
| 12/23/2025 | $36.60 | $37.05 | $36.54 | $36.94 | 3.57M |
| 12/22/2025 | $36.85 | $37.06 | $36.61 | $36.78 | 4.09M |
| 12/19/2025 | $37.10 | $37.10 | $36.13 | $36.81 | 17.01M |
| 12/18/2025 | $35.85 | $36.92 | $35.85 | $36.70 | 7.43M |
| 12/17/2025 | $35.82 | $36.19 | $35.76 | $35.81 | 8.45M |
| 12/16/2025 | $34.88 | $35.47 | $34.59 | $35.47 | 9.81M |
| 12/15/2025 | $34.43 | $34.64 | $34.02 | $34.16 | 5.04M |
| 12/12/2025 | $34.25 | $35.17 | $34.25 | $34.33 | 14.29M |
| 12/11/2025 | $33.11 | $33.68 | $33.08 | $33.49 | 5.71M |
| 12/10/2025 | $33.46 | $33.57 | $32.96 | $33.08 | 5.81M |
| 12/9/2025 | $33.20 | $33.42 | $33.06 | $33.24 | 5.28M |
| 12/8/2025 | $32.50 | $33.32 | $32.42 | $33.14 | 8.09M |
| 12/5/2025 | $31.47 | $32.68 | $31.41 | $32.57 | 13.03M |
| 12/4/2025 | $31.15 | $31.32 | $30.95 | $31.29 | 4.70M |
| 12/3/2025 | $30.94 | $30.98 | $30.68 | $30.85 | 6.31M |
| 12/2/2025 | $30.90 | $31.18 | $30.78 | $31.06 | 2.97M |
| 12/1/2025 | $30.90 | $31.23 | $30.69 | $30.98 | 4.70M |
| 11/28/2025 | $30.74 | $31.09 | $30.74 | $31.02 | 4.61M |
| 11/27/2025 | $30.73 | $30.94 | $30.54 | $30.91 | 2.23M |
| 11/26/2025 | $30.42 | $30.82 | $30.29 | $30.63 | 4.10M |
| 11/25/2025 | $30.07 | $30.31 | $29.68 | $30.25 | 3.83M |
| 11/24/2025 | $30.05 | $30.20 | $29.43 | $29.75 | 6.17M |
| 11/21/2025 | $29.62 | $30.03 | $29.51 | $29.77 | 6.09M |
| 11/20/2025 | $31.12 | $31.22 | $30.20 | $30.36 | 4.59M |
| 11/19/2025 | $30.26 | $30.75 | $30.21 | $30.60 | 3.79M |
| 11/18/2025 | $30.00 | $30.42 | $29.95 | $30.28 | 6.08M |
| 11/17/2025 | $30.79 | $31.08 | $30.70 | $30.88 | 4.63M |
| 11/14/2025 | $30.79 | $30.91 | $30.30 | $30.88 | 7.37M |
| 11/13/2025 | $31.61 | $31.77 | $31.29 | $31.34 | 3.94M |
| 11/12/2025 | $31.40 | $31.77 | $31.30 | $31.63 | 4.08M |
| 11/11/2025 | $30.83 | $31.26 | $30.81 | $31.19 | 3.99M |
| 11/10/2025 | $31.00 | $31.00 | $30.69 | $30.84 | 3.91M |
| 11/7/2025 | $30.70 | $30.80 | $30.15 | $30.35 | 4.29M |
| 11/6/2025 | $31.00 | $31.10 | $30.77 | $30.78 | 3.97M |
| 11/5/2025 | $30.45 | $31.53 | $30.40 | $31.18 | 6.32M |
| 11/4/2025 | $30.09 | $30.60 | $29.87 | $30.54 | 4.77M |
| 11/3/2025 | $30.86 | $30.88 | $30.46 | $30.63 | 3.07M |
| 10/31/2025 | $30.60 | $30.86 | $30.43 | $30.73 | 4.50M |
| 10/30/2025 | $30.60 | $30.81 | $30.40 | $30.68 | 5.61M |
| 10/29/2025 | $32.14 | $32.14 | $30.18 | $30.60 | 9.10M |
| 10/28/2025 | $30.90 | $31.14 | $30.74 | $30.92 | 5.65M |
| 10/27/2025 | $30.64 | $30.90 | $30.37 | $30.74 | 5.06M |
| 10/24/2025 | $30.45 | $30.56 | $30.08 | $30.39 | 4.50M |
| 10/23/2025 | $30.52 | $30.59 | $30.24 | $30.40 | 3.56M |
| 10/22/2025 | $29.98 | $30.34 | $29.85 | $30.19 | 5.58M |
| 10/21/2025 | $30.36 | $30.36 | $29.88 | $30.02 | 6.51M |
| 10/20/2025 | $30.66 | $30.66 | $29.86 | $30.28 | 9.53M |
| 10/17/2025 | $30.50 | $30.60 | $30.03 | $30.28 | 9.90M |