NYSE:UBS | Historical Stock Price | UBS Group AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.75$12.50$20.16$32.50$52.41$84.512000-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.92$41.92153,200——
2004-12-30$41.96$41.96249,800——
2004-12-29$42.08$42.09251,000——
2004-12-28$42.19$42.19335,800——
2004-12-27$42.13$42.13632,200——
2004-12-23$41.97$41.98397,000——
2004-12-22$41.75$41.75353,400——
2004-12-21$41.30$41.30440,000——
2004-12-20$41.70$41.70578,600——
2004-12-17$41.07$41.07475,400——
2004-12-16$41.47$41.47324,600——
2004-12-15$42.01$42.02592,600——
2004-12-14$41.62$41.62532,400——
2004-12-13$41.62$41.62642,800——
2004-12-10$40.61$40.61506,000——
2004-12-09$40.75$40.75381,400——
2004-12-08$40.63$40.64462,800——
2004-12-07$40.78$40.78390,800——
2004-12-06$41.05$41.05360,200——
2004-12-03$41.36$41.36917,600——
2004-12-02$40.93$40.93532,400——
2004-12-01$41.08$41.08489,200——
2004-11-30$40.50$40.50857,800——
2004-11-29$40.76$40.77907,200——
2004-11-26$40.80$40.80590,800——
2004-11-24$40.38$40.39562,000——
2004-11-23$40.26$40.26361,800——
2004-11-22$40.37$40.37438,800——
2004-11-19$40.17$40.18548,200——
2004-11-18$40.33$40.34686,400——
2004-11-17$40.42$40.42915,400——
2004-11-16$39.70$39.69707,800——
2004-11-15$39.85$39.85694,800——
2004-11-12$40.04$40.051,591,600——
2004-11-11$39.35$39.35725,800——
2004-11-10$38.90$38.90844,000——
2004-11-09$38.71$38.71624,400——
2004-11-08$38.92$38.92616,600——
2004-11-05$39.00$39.001,508,200——
2004-11-04$38.49$38.502,105,800——
2004-11-03$38.10$38.101,961,400——
2004-11-02$37.15$37.151,082,400——
2004-11-01$36.53$36.53735,400——
2004-10-29$36.24$36.25254,200——
2004-10-28$36.31$36.31573,600——
2004-10-27$35.78$35.78823,600——
2004-10-26$35.58$35.58419,400——
2004-10-25$35.19$35.19315,800——
2004-10-22$35.22$35.23158,800——
2004-10-21$35.43$35.43229,200——
2004-10-20$35.28$35.28357,200——
2004-10-19$35.56$35.56409,000——
2004-10-18$35.69$35.69267,400——
2004-10-15$35.60$35.60505,000——
2004-10-14$35.05$35.05455,800——
2004-10-13$35.17$35.17501,600——
2004-10-12$35.39$35.39496,400——
2004-10-11$35.61$35.61123,600——
2004-10-08$35.47$35.47256,000——
2004-10-07$35.46$35.46473,800——
2004-10-06$35.65$35.65365,600——
2004-10-05$35.63$35.63337,600——
2004-10-04$35.58$35.58457,000——
2004-10-01$35.88$35.89445,800——
2004-09-30$35.17$35.171,098,400——
2004-09-29$35.60$35.60324,400——
2004-09-28$35.32$35.32563,200——
2004-09-27$34.96$34.96673,400——
2004-09-24$35.24$35.24225,200——
2004-09-23$35.17$35.17430,200——
2004-09-22$35.63$35.63550,600——
2004-09-21$36.19$36.191,409,800——
2004-09-20$34.90$34.90385,600——
2004-09-17$35.25$35.25515,600——
2004-09-16$34.94$34.94165,400——
2004-09-15$34.97$34.97347,800——
2004-09-14$35.44$35.44327,000——
2004-09-13$35.38$35.38266,000——
2004-09-10$35.40$35.40310,400——
2004-09-09$35.24$35.25243,400——
2004-09-08$35.30$35.30431,400——
2004-09-07$35.20$35.20686,800——
2004-09-03$34.68$34.68316,400——
2004-09-02$34.75$34.75499,000——
2004-09-01$34.13$34.13316,200——
2004-08-31$33.74$33.75746,000——
2004-08-30$33.80$33.80256,600——
2004-08-27$34.04$34.04323,000——
2004-08-26$34.21$34.21274,400——
2004-08-25$33.83$33.83866,200——
2004-08-24$33.96$33.96265,800——
2004-08-23$34.01$34.01460,400——
2004-08-20$34.16$34.16281,800——
2004-08-19$34.25$34.25293,200——
2004-08-18$34.16$34.16239,000——
2004-08-17$33.97$33.97276,800——
2004-08-16$33.95$33.95694,000——
2004-08-13$33.24$33.25341,400——
2004-08-12$32.74$32.74352,800——
2004-08-11$32.88$32.88430,600——
2004-08-10$32.64$32.64403,800——
2004-08-09$32.47$32.47202,000——
2004-08-06$32.66$32.661,133,400——
2004-08-05$32.90$32.90219,800——
2004-08-04$33.05$33.05632,400——
2004-08-03$33.51$33.51311,800——
2004-08-02$33.75$33.75387,800——
2004-07-30$33.38$33.38301,400——
2004-07-29$33.70$33.70349,200——
2004-07-28$33.73$33.73943,400——
2004-07-27$33.63$33.63416,400——
2004-07-26$33.38$33.38381,000——
2004-07-23$33.24$33.24481,400——
2004-07-22$33.92$33.93469,600——
2004-07-21$33.99$33.99469,600——
2004-07-20$34.11$34.11388,800——
2004-07-19$34.02$34.02530,400——
2004-07-16$33.74$33.74673,200——
2004-07-15$33.33$33.33843,400——
2004-07-14$34.49$34.49819,600——
2004-07-13$34.60$34.60752,200——
2004-07-12$35.06$35.06379,000——
2004-07-09$35.14$35.14239,000——
2004-07-08$35.06$35.06618,400——
2004-07-07$35.18$35.18444,400——
2004-07-06$35.04$35.04282,600——
2004-07-02$35.47$35.47318,200——
2004-07-01$35.04$35.04338,200——
2004-06-30$35.53$35.53554,000——
2004-06-29$35.41$35.41591,800——
2004-06-28$35.72$35.73334,000——
2004-06-25$35.66$35.66341,800——
2004-06-24$35.83$35.83511,800——
2004-06-23$35.87$35.87435,400——
2004-06-22$36.09$36.09540,200——
2004-06-21$36.60$36.60280,800——
2004-06-18$36.65$36.65324,800——
2004-06-17$36.75$36.75368,800——
2004-06-16$36.38$36.38414,400——
2004-06-15$36.38$36.38496,200——
2004-06-14$36.10$36.10428,400——
2004-06-10$36.92$36.92359,000——
2004-06-09$36.56$36.57310,800——
2004-06-08$37.22$37.22628,200——
2004-06-07$37.40$37.40862,800——
2004-06-04$36.63$36.62414,400——
2004-06-03$36.13$36.13360,600——
2004-06-02$36.22$36.21513,200——
2004-06-01$36.01$36.00362,000——
2004-05-28$36.05$36.05417,000——
2004-05-27$36.86$36.85800,600——
2004-05-26$36.06$36.06352,000——
2004-05-25$36.36$36.36521,600——
2004-05-24$35.88$35.88559,200——
2004-05-21$35.43$35.43463,400——
2004-05-20$35.17$35.17772,800——
2004-05-19$35.46$35.46620,000——
2004-05-18$34.95$34.95210,000——
2004-05-17$34.88$34.88446,000——
2004-05-14$34.97$34.97316,600——
2004-05-13$35.10$35.10347,000——
2004-05-12$35.00$35.00633,800——
2004-05-11$34.65$34.65740,600——
2004-05-10$34.45$34.451,097,800——
2004-05-07$35.53$35.53654,800——
2004-05-06$36.57$36.57710,200——
2004-05-05$37.26$37.271,263,600——
2004-05-04$36.57$36.571,064,600——
2004-05-03$35.71$35.71722,000——
2004-04-30$35.40$35.40787,000——
2004-04-29$34.83$34.83452,200——
2004-04-28$35.07$35.07452,200——
2004-04-27$35.42$35.43343,400——
2004-04-26$35.56$35.56557,600——
2004-04-23$35.84$35.84937,200——
2004-04-22$35.78$35.78462,200——
2004-04-21$35.26$35.26443,800——
2004-04-20$35.37$35.37506,800——
2004-04-19$36.24$36.23442,000——
2004-04-16$36.08$36.09416,600——
2004-04-15$36.62$36.62874,800——
2004-04-14$36.84$36.84659,400——
2004-04-13$37.42$37.42449,400——
2004-04-12$37.97$37.97337,000——
2004-04-08$37.74$37.74543,200——
2004-04-07$37.88$37.88613,000——
2004-04-06$37.69$37.69497,600——
2004-04-05$37.54$37.54872,000——
2004-04-02$37.70$37.69544,600——
2004-04-01$38.03$38.031,008,400——
2004-03-31$37.24$37.24835,400——
2004-03-30$36.99$37.00580,000——
2004-03-29$36.90$36.90412,200——
2004-03-26$36.55$36.55375,200——
2004-03-25$36.50$36.50677,000——
2004-03-24$36.09$36.09662,000——
2004-03-23$36.70$36.701,106,800——
2004-03-22$36.22$36.23772,600——
2004-03-19$37.24$37.24793,800——
2004-03-18$37.33$37.33862,800——
2004-03-17$37.15$37.15985,200——
2004-03-16$36.72$36.721,236,000——
2004-03-15$35.97$35.97840,400——
2004-03-12$36.48$36.48985,000——
2004-03-11$36.31$36.31951,400——
2004-03-10$37.01$37.01772,200——
2004-03-09$37.44$37.44786,400——
2004-03-08$37.72$37.72906,400——
2004-03-05$37.97$37.971,501,200——
2004-03-04$37.46$37.461,024,800——
2004-03-03$37.01$37.021,210,600——
2004-03-02$37.14$37.141,609,400——
2004-03-01$37.03$37.033,133,200——
2004-02-27$37.01$37.01671,200——
2004-02-26$37.37$37.37553,400——
2004-02-25$37.60$37.601,326,400——
2004-02-24$37.87$37.87535,600——
2004-02-23$38.24$38.24833,600——
2004-02-20$37.94$37.93992,200——
2004-02-19$38.60$38.60741,400——
2004-02-18$38.79$38.79631,200——
2004-02-17$39.63$39.63808,400——
2004-02-13$39.17$39.161,377,200——
2004-02-12$38.81$38.811,358,800——
2004-02-11$38.63$38.632,365,400——
2004-02-10$38.67$38.662,318,400——
2004-02-09$37.51$37.521,659,400——
2004-02-06$36.81$36.821,039,600——
2004-02-05$35.83$35.83797,800——
2004-02-04$36.20$36.20573,800——
2004-02-03$36.33$36.331,103,000——
2004-02-02$36.13$36.131,807,000——
2004-01-30$35.83$35.84678,600——
2004-01-29$35.81$35.82858,400——
2004-01-28$35.90$35.90745,000——
2004-01-27$36.46$36.46503,200——
2004-01-26$36.49$36.49484,800——
2004-01-23$36.38$36.38398,000——
2004-01-22$36.52$36.521,110,400——
2004-01-21$36.25$36.25738,200——
2004-01-20$35.89$35.89692,200——
2004-01-16$35.77$35.77930,000——
2004-01-15$35.97$35.97721,600——
2004-01-14$36.12$36.12410,400——
2004-01-13$35.86$35.86531,600——
2004-01-12$35.89$35.89337,800——
2004-01-09$35.87$35.871,123,000——
2004-01-08$35.96$35.961,040,600——
2004-01-07$35.22$35.22585,600——
2004-01-06$35.26$35.261,196,600——
2004-01-05$34.78$34.781,353,800——
2004-01-02$33.96$33.961,039,600——