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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.58$14.922,063,000——
2019-12-30$12.58$14.922,540,600——
2019-12-27$12.50$14.821,761,200——
2019-12-26$12.48$14.801,527,500——
2019-12-24$12.42$14.73800,300——
2019-12-23$12.43$14.742,586,200——
2019-12-20$12.39$14.692,433,800——
2019-12-19$12.45$14.761,830,400——
2019-12-18$12.44$14.752,617,400——
2019-12-17$12.56$14.891,821,100——
2019-12-16$12.45$14.762,141,400——
2019-12-13$12.27$14.552,995,900——
2019-12-12$12.16$14.423,187,700——
2019-12-11$11.91$14.121,607,700——
2019-12-10$11.94$14.161,649,500——
2019-12-09$12.02$14.251,516,800——
2019-12-06$12.03$14.262,230,200——
2019-12-05$11.99$14.221,757,300——
2019-12-04$11.95$14.172,162,600——
2019-12-03$11.87$14.082,134,500——
2019-12-02$12.06$14.302,438,300——
2019-11-29$12.15$14.411,752,500——
2019-11-27$12.26$14.542,045,200——
2019-11-26$12.20$14.471,895,100——
2019-11-25$12.36$14.661,825,500——
2019-11-22$12.22$14.491,827,200——
2019-11-21$12.07$14.313,015,100——
2019-11-20$12.05$14.292,443,200——
2019-11-19$12.14$14.402,529,500——
2019-11-18$12.21$14.481,781,300——
2019-11-15$12.21$14.481,489,700——
2019-11-14$12.15$14.411,414,100——
2019-11-13$12.15$14.411,443,400——
2019-11-12$12.33$14.621,485,600——
2019-11-11$12.40$14.701,542,200——
2019-11-08$12.41$14.721,763,600——
2019-11-07$12.52$14.852,463,600——
2019-11-06$12.37$14.672,484,300——
2019-11-05$12.37$14.672,392,800——
2019-11-04$12.33$14.623,996,500——
2019-11-01$11.96$14.182,261,400——
2019-10-31$11.77$13.963,331,000——
2019-10-30$11.84$14.042,510,900——
2019-10-29$12.08$14.324,088,500——
2019-10-28$11.95$14.172,742,900——
2019-10-25$11.77$13.962,552,700——
2019-10-24$11.69$13.862,868,100——
2019-10-23$11.64$13.803,252,800——
2019-10-22$11.50$13.643,031,300——
2019-10-21$11.54$13.683,980,600——
2019-10-18$11.35$13.462,274,300——
2019-10-17$11.26$13.353,757,000——
2019-10-16$11.18$13.264,754,800——
2019-10-15$11.26$13.352,532,200——
2019-10-14$11.05$13.101,739,700——
2019-10-11$11.10$13.162,789,200——
2019-10-10$10.78$12.783,091,300——
2019-10-09$10.58$12.552,326,400——
2019-10-08$10.59$12.562,480,400——
2019-10-07$10.68$12.661,955,700——
2019-10-04$10.73$12.721,961,400——
2019-10-03$10.63$12.603,699,700——
2019-10-02$10.73$12.727,199,600——
2019-10-01$11.14$13.213,684,900——
2019-09-30$11.31$13.411,829,100——
2019-09-27$11.32$13.421,893,500——
2019-09-26$11.21$13.291,889,000——
2019-09-25$11.23$13.322,324,200——
2019-09-24$11.23$13.322,837,300——
2019-09-23$11.35$13.461,807,800——
2019-09-20$11.45$13.582,617,400——
2019-09-19$11.52$13.661,776,800——
2019-09-18$11.44$13.571,753,100——
2019-09-17$11.44$13.572,238,200——
2019-09-16$11.58$13.732,430,200——
2019-09-13$11.73$13.913,759,200——
2019-09-12$11.53$13.672,943,300——
2019-09-11$11.58$13.732,384,400——
2019-09-10$11.49$13.624,995,200——
2019-09-09$11.14$13.214,377,300——
2019-09-06$10.88$12.901,358,000——
2019-09-05$10.81$12.823,479,200——
2019-09-04$10.59$12.563,372,900——
2019-09-03$10.48$12.432,922,500——
2019-08-30$10.60$12.572,583,900——
2019-08-29$10.58$12.551,956,400——
2019-08-28$10.51$12.462,487,000——
2019-08-27$10.48$12.431,704,800——
2019-08-26$10.59$12.561,992,400——
2019-08-23$10.48$12.432,157,000——
2019-08-22$10.63$12.601,657,200——
2019-08-21$10.47$12.422,177,000——
2019-08-20$10.41$12.342,414,100——
2019-08-19$10.48$12.431,895,800——
2019-08-16$10.40$12.333,607,300——
2019-08-15$10.16$12.055,377,800——
2019-08-14$10.16$12.054,339,000——
2019-08-13$10.63$12.605,789,400——
2019-08-12$10.64$12.622,240,100——
2019-08-09$10.88$12.902,518,000——
2019-08-08$10.87$12.892,325,700——
2019-08-07$10.81$12.823,846,800——
2019-08-06$10.99$13.035,881,600——
2019-08-05$10.89$12.918,022,800——
2019-08-02$11.12$13.196,820,200——
2019-08-01$10.86$12.885,961,200——
2019-07-31$11.17$13.252,965,600——
2019-07-30$11.25$13.343,877,300——
2019-07-29$11.36$13.475,345,000——
2019-07-26$11.38$13.493,564,100——
2019-07-25$11.46$13.595,361,000——
2019-07-24$11.84$14.045,593,800——
2019-07-23$12.29$14.574,478,200——
2019-07-22$12.11$14.363,310,400——
2019-07-19$11.97$14.192,498,100——
2019-07-18$12.13$14.381,817,400——
2019-07-17$12.04$14.283,345,500——
2019-07-16$12.11$14.362,255,600——
2019-07-15$12.15$14.413,081,300——
2019-07-12$12.22$14.493,853,800——
2019-07-11$12.16$14.424,071,000——
2019-07-10$12.02$14.252,539,700——
2019-07-09$11.88$14.091,884,700——
2019-07-08$11.96$14.182,353,100——
2019-07-05$12.14$14.401,890,500——
2019-07-03$11.99$14.221,048,700——
2019-07-02$11.93$14.151,777,000——
2019-07-01$11.90$14.113,699,500——
2019-06-28$11.85$14.052,522,600——
2019-06-27$11.84$14.042,311,100——
2019-06-26$11.68$13.851,638,400——
2019-06-25$11.58$13.732,390,200——
2019-06-24$11.66$13.832,583,300——
2019-06-21$11.64$13.801,860,700——
2019-06-20$11.76$13.942,447,800——
2019-06-19$11.76$13.942,605,300——
2019-06-18$11.67$13.843,054,700——
2019-06-17$11.48$13.612,342,500——
2019-06-14$11.54$13.682,635,200——
2019-06-13$11.69$13.861,870,600——
2019-06-12$11.74$13.921,711,600——
2019-06-11$11.92$14.132,380,600——
2019-06-10$11.86$14.062,078,200——
2019-06-07$11.80$13.991,743,400——
2019-06-06$11.77$13.962,267,100——
2019-06-05$11.75$13.932,696,600——
2019-06-04$11.77$13.964,045,600——
2019-06-03$11.47$13.603,540,400——
2019-05-31$11.43$13.553,454,400——
2019-05-30$11.57$13.721,863,400——
2019-05-29$11.62$13.782,199,400——
2019-05-28$11.66$13.832,364,300——
2019-05-24$11.91$14.122,477,300——
2019-05-23$11.77$13.962,555,900——
2019-05-22$11.91$14.121,655,800——
2019-05-21$12.04$14.282,062,100——
2019-05-20$12.00$14.233,034,400——
2019-05-17$11.96$14.182,335,400——
2019-05-16$11.99$14.226,006,900——
2019-05-15$11.79$13.983,025,200——
2019-05-14$11.81$14.003,149,100——
2019-05-13$11.79$13.984,203,000——
2019-05-10$12.13$14.383,012,100——
2019-05-09$12.12$14.374,409,100——
2019-05-08$12.27$14.553,839,300——
2019-05-07$12.22$14.493,835,400——
2019-05-06$12.56$14.893,436,500——
2019-05-03$13.33$14.995,274,900——
2019-05-02$13.38$15.052,934,700——
2019-05-01$13.28$14.933,052,700——
2019-04-30$13.44$15.112,194,800——
2019-04-29$13.53$15.212,705,300——
2019-04-26$13.29$14.942,894,600——
2019-04-25$13.30$14.965,785,100——
2019-04-24$13.17$14.813,043,700——
2019-04-23$13.09$14.723,318,400——
2019-04-22$13.26$14.912,559,700——
2019-04-18$13.26$14.912,737,400——
2019-04-17$13.33$14.992,352,100——
2019-04-16$13.12$14.753,669,900——
2019-04-15$12.92$14.533,881,000——
2019-04-12$12.85$14.453,926,500——
2019-04-11$12.72$14.303,841,500——
2019-04-10$12.47$14.021,604,500——
2019-04-09$12.52$14.082,382,900——
2019-04-08$12.53$14.091,685,000——
2019-04-05$12.56$14.122,062,800——
2019-04-04$12.59$14.162,332,900——
2019-04-03$12.53$14.093,708,700——
2019-04-02$12.41$13.952,959,000——
2019-04-01$12.40$13.945,598,500——
2019-03-29$12.11$13.622,927,700——
2019-03-28$11.99$13.483,629,200——
2019-03-27$12.02$13.523,957,400——
2019-03-26$11.92$13.405,383,000——
2019-03-25$11.85$13.334,109,200——
2019-03-22$11.88$13.367,156,600——
2019-03-21$12.24$13.763,091,200——
2019-03-20$12.32$13.853,751,100——
2019-03-19$12.57$14.134,399,800——
2019-03-18$12.51$14.072,751,900——
2019-03-15$12.23$13.753,960,300——
2019-03-14$12.28$13.811,757,100——
2019-03-13$12.25$13.771,691,900——
2019-03-12$12.11$13.622,161,600——
2019-03-11$12.10$13.613,956,800——
2019-03-08$11.93$13.423,308,700——
2019-03-07$12.01$13.504,996,500——
2019-03-06$12.36$13.903,256,400——
2019-03-05$12.49$14.043,173,000——
2019-03-04$12.63$14.204,738,200——
2019-03-01$12.71$14.292,432,500——
2019-02-28$12.67$14.251,997,000——
2019-02-27$12.65$14.221,463,000——
2019-02-26$12.61$14.182,287,900——
2019-02-25$12.46$14.013,588,500——
2019-02-22$12.34$13.881,892,300——
2019-02-21$12.33$13.863,247,900——
2019-02-20$12.46$14.016,228,400——
2019-02-19$12.92$14.533,522,600——
2019-02-15$12.95$14.562,485,500——
2019-02-14$12.68$14.261,833,900——
2019-02-13$12.91$14.521,305,300——
2019-02-12$12.82$14.421,801,600——
2019-02-11$12.69$14.271,454,600——
2019-02-08$12.68$14.262,054,300——
2019-02-07$12.77$14.362,844,000——
2019-02-06$12.99$14.612,195,900——
2019-02-05$13.02$14.641,796,100——
2019-02-04$12.83$14.432,622,800——
2019-02-01$12.87$14.473,237,900——
2019-01-31$12.96$14.572,367,000——
2019-01-30$13.20$14.842,176,500——
2019-01-29$13.01$14.632,517,200——
2019-01-28$13.04$14.664,429,400——
2019-01-25$13.10$14.732,884,400——
2019-01-24$13.07$14.702,265,600——
2019-01-23$13.05$14.672,790,600——
2019-01-22$12.94$14.555,007,400——
2019-01-18$13.61$15.302,937,900——
2019-01-17$13.49$15.172,586,400——
2019-01-16$13.54$15.232,680,300——
2019-01-15$13.22$14.872,680,400——
2019-01-14$13.26$14.912,759,300——
2019-01-11$13.18$14.822,160,300——
2019-01-10$13.10$14.732,622,300——
2019-01-09$12.96$14.573,655,200——
2019-01-08$13.00$14.622,384,500——
2019-01-07$12.97$14.583,163,300——
2019-01-04$12.84$14.442,743,500——
2019-01-03$12.39$13.932,534,700——
2019-01-02$12.55$14.113,210,100——