UBS Group

UBSG
🏛️ uk →
32.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.40 16.40 16.40 16.40 0.0M
2021-12-30 16.45 16.53 16.40 16.40 2.0M
2021-12-29 16.54 16.61 16.42 16.50 1.5M
2021-12-23 16.22 16.41 16.18 16.20 2.6M
2021-12-22 16.12 16.12 15.98 16.10 0.8M
2021-12-21 15.99 16.16 15.95 16.00 4.4M
2021-12-20 15.88 16.14 15.63 15.75 4.6M
2021-12-17 16.43 16.50 16.06 16.50 4.8M
2021-12-16 16.46 16.66 16.45 16.50 0.8M
2021-12-15 16.48 16.48 16.16 16.40 0.6M
2021-12-14 16.52 16.55 16.34 16.50 2.8M
2021-12-13 16.45 16.95 16.39 16.60 19.2M
2021-12-10 16.45 16.55 16.40 16.40 1.5M
2021-12-09 16.52 16.68 16.50 16.50 1.8M
2021-12-08 16.58 16.71 16.44 16.50 6.8M
2021-12-07 16.55 16.77 16.48 16.50 3.2M
2021-12-06 16.25 16.52 16.18 16.30 2.1M
2021-12-03 16.41 16.50 16.11 16.40 3.5M
2021-12-02 15.94 16.31 15.92 16.00 3.1M
2021-12-01 15.94 16.26 15.94 16.10 1.5M
2021-11-30 15.53 15.96 15.42 15.55 3.4M
2021-11-29 15.85 15.96 15.61 15.79 0.2M
2021-11-26 15.78 16.58 15.62 15.75 8.1M
2021-11-25 16.56 16.64 16.45 16.50 1.2M
2021-11-24 16.29 16.55 16.28 16.30 1.1M
2021-11-23 16.24 16.38 16.09 16.20 1.1M
2021-11-22 16.27 16.48 16.18 16.30 5.0M
2021-11-19 16.71 16.71 16.17 16.20 2.8M
2021-11-18 16.88 16.93 16.64 16.80 0.7M
2021-11-17 16.80 16.96 16.77 16.96 0.3M
2021-11-16 16.68 16.80 16.60 16.60 0.4M
2021-11-15 16.54 16.76 16.50 16.50 3.2M
2021-11-12 16.69 16.73 16.51 16.70 1.5M
2021-11-11 16.73 16.77 16.57 16.70 0.5M
2021-11-10 16.75 16.81 16.62 16.80 0.3M
2021-11-09 16.66 16.80 16.60 16.60 0.5M
2021-11-08 16.74 16.82 16.68 16.70 13.2M
2021-11-05 16.66 16.82 16.54 16.60 0.5M
2021-11-04 16.99 17.05 16.62 17.05 1.3M
2021-11-03 16.96 17.02 16.82 16.90 1.7M
2021-11-02 16.80 16.98 16.70 16.70 0.8M
2021-11-01 16.70 16.91 16.69 16.87 0.5M
2021-10-29 16.55 16.70 16.47 16.50 0.6M
2021-10-28 16.65 16.67 16.35 16.60 2.2M
2021-10-27 16.55 16.71 16.46 16.50 1.9M
2021-10-26 16.70 16.75 16.34 16.57 0.7M
2021-10-25 16.09 16.33 16.04 16.10 4.1M
2021-10-22 15.94 16.14 15.85 15.85 1.2M
2021-10-21 15.88 15.97 15.76 15.85 1.4M
2021-10-20 15.90 16.02 15.85 15.85 0.8M
2021-10-19 15.91 15.97 15.85 15.85 0.6M
2021-10-18 15.99 16.03 15.88 16.00 0.7M
2021-10-15 15.93 15.98 15.85 15.85 3.9M
2021-10-14 15.54 15.79 15.49 15.55 2.2M
2021-10-13 15.49 15.57 15.34 15.45 0.6M
2021-10-12 15.51 15.60 15.38 15.45 4.7M
2021-10-11 15.52 15.69 15.45 15.45 1.2M
2021-10-08 15.35 15.52 15.32 15.45 1.8M
2021-10-07 15.00 15.38 15.00 15.05 1.6M
2021-10-06 15.00 15.05 14.65 15.05 0.8M
2021-10-05 14.74 15.04 14.70 14.70 0.9M
2021-10-04 14.66 14.92 14.65 14.70 0.7M
2021-10-01 14.75 14.79 14.57 14.70 1.5M
2021-09-30 15.21 15.25 14.96 15.25 2.0M
2021-09-29 14.90 15.11 14.88 15.09 0.5M
2021-09-28 14.96 15.05 14.80 14.90 4.5M
2021-09-27 14.76 14.98 14.76 14.80 0.7M
2021-09-24 14.54 14.72 14.54 14.60 1.9M
2021-09-23 14.65 14.68 14.52 14.60 0.6M
2021-09-22 14.30 14.46 14.18 14.44 0.3M
2021-09-21 14.35 14.39 14.09 14.30 2.3M
2021-09-20 14.99 14.99 14.27 14.50 1.9M
2021-09-17 15.57 15.60 15.28 15.55 4.7M
2021-09-16 15.39 15.59 15.35 15.35 1.1M
2021-09-15 15.32 15.49 15.25 15.25 2.5M
2021-09-14 15.51 15.54 15.29 15.45 0.9M
2021-09-13 15.28 15.46 15.25 15.25 0.3M
2021-09-10 15.20 15.37 15.13 15.15 0.8M
2021-09-09 15.11 15.30 15.04 15.15 0.6M
2021-09-08 15.35 15.46 15.21 15.30 0.2M
2021-09-07 15.40 15.48 15.35 15.35 1.7M
2021-09-06 15.31 15.48 15.25 15.25 0.4M
2021-09-03 15.31 15.35 15.24 15.35 0.7M
2021-09-02 15.40 15.40 15.28 15.35 1.2M
2021-09-01 15.32 15.45 15.27 15.35 0.6M
2021-08-31 15.29 15.34 15.18 15.25 1.8M
2021-08-27 15.35 15.40 15.29 15.35 2.0M
2021-08-26 15.50 15.56 15.43 15.45 1.2M
2021-08-25 15.36 15.54 15.32 15.35 0.4M
2021-08-24 15.30 15.39 15.23 15.25 0.3M
2021-08-23 15.29 15.34 15.24 15.25 0.3M
2021-08-20 15.12 15.24 15.08 15.15 1.3M
2021-08-19 15.24 15.34 15.10 15.25 1.2M
2021-08-18 15.39 15.56 15.33 15.35 1.3M
2021-08-17 15.40 15.54 15.35 15.35 1.3M
2021-08-16 15.59 15.61 15.40 15.55 0.4M
2021-08-13 15.71 15.78 15.63 15.65 0.7M
2021-08-12 15.71 15.80 15.65 15.65 0.6M
2021-08-11 15.64 15.74 15.59 15.65 0.4M
2021-08-10 15.45 15.62 15.39 15.62 0.3M
2021-08-09 15.41 15.50 15.40 15.45 0.6M
2021-08-06 15.13 15.43 15.13 15.15 0.8M
2021-08-05 15.05 15.20 15.03 15.19 0.6M
2021-08-04 15.00 15.14 14.99 15.05 0.4M
2021-08-03 15.09 15.17 14.93 15.05 0.6M
2021-08-02 14.99 15.20 14.90 14.90 0.7M
2021-07-30 14.87 15.08 14.80 14.80 0.7M
2021-07-29 14.80 15.04 14.70 14.70 2.0M
2021-07-28 14.84 14.89 14.70 14.80 1.2M
2021-07-27 14.87 14.87 14.68 14.80 1.4M
2021-07-26 14.60 14.87 14.48 14.86 0.4M
2021-07-23 14.52 14.70 14.49 14.50 0.4M
2021-07-22 14.64 14.66 14.41 14.60 0.5M
2021-07-21 14.09 14.52 13.99 14.50 1.8M
2021-07-20 13.65 14.14 13.65 14.00 1.6M
2021-07-19 13.54 13.54 13.23 13.45 1.2M
2021-07-16 13.85 13.94 13.65 13.75 0.2M
2021-07-15 13.89 13.89 13.73 13.85 0.6M
2021-07-14 13.72 13.91 13.72 13.75 0.7M
2021-07-13 13.78 13.91 13.74 13.75 1.0M
2021-07-12 13.70 13.82 13.53 13.65 0.6M
2021-07-09 13.48 13.72 13.44 13.45 1.5M
2021-07-08 13.79 13.79 13.35 13.35 0.3M
2021-07-07 14.03 14.13 13.87 14.10 2.2M
2021-07-06 14.34 14.34 13.96 14.30 1.0M
2021-07-05 14.15 14.30 14.10 14.10 0.3M
2021-07-02 14.32 14.35 14.16 14.30 0.6M
2021-07-01 14.21 14.30 14.19 14.20 0.7M
2021-06-30 14.16 14.22 14.03 14.20 1.5M
2021-06-29 14.24 14.46 14.20 14.20 3.7M
2021-06-28 14.32 14.41 14.24 14.30 0.6M
2021-06-25 14.34 14.37 14.27 14.30 0.6M
2021-06-24 14.24 14.37 14.24 14.30 0.3M
2021-06-23 14.21 14.27 14.14 14.20 1.2M
2021-06-22 14.30 14.30 14.15 14.22 0.5M
2021-06-21 14.22 14.34 14.12 14.20 0.7M
2021-06-18 14.65 14.65 14.28 14.50 2.4M
2021-06-17 14.65 14.94 14.60 14.60 1.5M
2021-06-16 14.76 14.82 14.54 14.80 0.3M
2021-06-15 14.62 14.70 14.54 14.60 0.8M
2021-06-14 14.53 14.68 14.53 14.60 2.4M
2021-06-11 14.40 14.60 14.37 14.59 0.3M
2021-06-10 14.60 14.70 14.50 14.50 0.2M
2021-06-09 14.72 14.74 14.54 14.70 0.6M
2021-06-08 14.74 14.83 14.65 14.70 0.3M
2021-06-07 14.80 14.94 14.76 14.76 1.6M
2021-06-04 14.89 14.90 14.66 14.90 0.4M
2021-06-03 14.72 14.94 14.70 14.70 2.0M
2021-06-02 14.87 14.88 14.73 14.80 0.9M
2021-06-01 14.71 14.87 14.70 14.70 0.4M
2021-05-28 14.58 14.76 14.50 14.60 0.9M
2021-05-27 14.32 14.57 14.30 14.30 0.7M
2021-05-26 14.37 14.38 14.01 14.30 3.1M
2021-05-25 14.35 14.54 14.28 14.40 0.9M
2021-05-21 14.12 14.29 14.01 14.20 1.9M
2021-05-20 14.03 14.16 13.96 14.00 0.8M
2021-05-19 13.95 14.13 13.79 13.85 0.5M
2021-05-18 14.04 14.15 14.02 14.10 0.5M
2021-05-17 13.93 14.04 13.85 13.85 0.4M
2021-05-14 13.83 13.95 13.79 13.85 0.5M
2021-05-12 13.62 13.85 13.55 13.55 1.2M
2021-05-11 13.86 13.86 13.58 13.75 2.0M
2021-05-10 14.22 14.23 13.94 14.20 1.6M
2021-05-07 14.21 14.21 14.05 14.20 0.6M
2021-05-06 14.04 14.12 13.99 14.00 0.7M
2021-05-05 13.78 14.01 13.75 13.75 2.8M
2021-05-04 14.02 14.11 13.65 14.00 4.0M
2021-04-30 14.06 14.10 13.96 14.10 1.6M
2021-04-29 14.13 14.21 14.07 14.20 2.2M
2021-04-28 13.97 14.16 13.95 14.00 1.2M
2021-04-27 13.71 13.87 13.61 13.75 2.8M
2021-04-26 14.03 14.21 13.90 14.00 1.9M
2021-04-23 13.90 14.00 13.79 13.85 1.6M
2021-04-22 14.05 14.06 13.85 14.00 1.2M
2021-04-21 14.22 14.27 13.92 14.20 0.5M
2021-04-20 14.60 14.71 14.20 14.22 0.3M
2021-04-19 14.89 14.89 14.61 14.80 15.2M
2021-04-16 14.64 14.82 14.64 14.80 14.2M
2021-04-15 14.68 14.74 14.53 14.70 0.6M
2021-04-14 14.35 14.68 14.24 14.30 1.7M
2021-04-13 14.60 14.82 14.31 14.50 0.8M
2021-04-12 14.94 14.94 14.75 14.90 3.0M
2021-04-09 14.95 14.99 14.82 14.90 2.2M
2021-04-08 14.96 14.98 14.79 14.90 0.8M
2021-04-07 15.10 15.10 14.90 15.05 0.6M
2021-04-06 14.95 15.21 14.89 14.90 6.0M
2021-04-01 14.66 14.91 14.57 14.60 12.3M
2021-03-31 14.79 14.89 14.63 14.73 0.7M
2021-03-30 14.66 14.80 14.57 14.65 1.4M
2021-03-29 14.79 14.82 14.38 14.54 0.7M
2021-03-26 15.18 15.23 14.99 15.17 1.4M
2021-03-25 14.81 14.98 14.74 14.80 1.3M
2021-03-24 14.64 14.91 14.60 14.63 1.0M
2021-03-23 14.88 14.99 14.79 14.86 0.7M
2021-03-22 14.72 14.92 14.64 14.64 1.5M
2021-03-19 14.95 14.96 14.69 14.88 3.1M
2021-03-18 14.68 15.15 14.53 15.13 2.1M
2021-03-17 14.29 14.55 14.29 14.53 2.5M
2021-03-16 14.26 14.48 14.26 14.28 0.7M
2021-03-15 14.30 14.46 14.13 14.34 1.0M
2021-03-12 14.29 14.54 14.22 14.32 1.0M
2021-03-11 14.38 14.46 14.21 14.43 1.2M
2021-03-10 14.46 14.65 14.44 14.52 0.9M
2021-03-09 14.73 14.73 14.39 14.69 5.4M
2021-03-08 14.40 14.79 14.40 14.47 1.3M
2021-03-05 14.30 14.55 14.21 14.38 0.3M
2021-03-04 14.53 14.64 14.32 14.59 3.3M
2021-03-03 14.61 14.66 14.42 14.59 0.9M
2021-03-02 14.38 14.68 14.32 14.32 1.6M
2021-03-01 14.25 14.44 14.25 14.28 0.5M
2021-02-26 14.26 14.40 14.09 14.25 0.9M
2021-02-25 14.48 14.64 14.41 14.49 0.7M
2021-02-24 14.14 14.47 14.12 14.12 0.8M
2021-02-23 14.17 14.22 13.89 14.20 0.6M
2021-02-22 13.85 14.13 13.82 13.86 0.6M
2021-02-19 13.86 13.99 13.79 13.85 0.4M
2021-02-18 13.98 14.10 13.73 14.05 2.0M
2021-02-17 14.16 14.16 13.96 13.96 0.3M
2021-02-16 13.95 14.16 13.92 13.92 0.5M
2021-02-15 13.77 13.98 13.77 13.80 0.8M
2021-02-12 13.60 13.72 13.52 13.57 1.2M
2021-02-11 13.77 13.79 13.62 13.79 0.5M
2021-02-10 13.71 13.89 13.66 13.73 0.9M
2021-02-09 13.67 13.71 13.52 13.66 2.5M
2021-02-08 13.47 13.64 13.46 13.63 1.1M
2021-02-05 13.48 13.53 13.37 13.47 1.2M
2021-02-04 13.40 13.53 13.26 13.47 0.1M
2021-02-03 13.35 13.52 13.31 13.38 0.2M
2021-02-02 13.13 13.32 13.13 13.31 0.2M
2021-02-01 12.93 13.09 12.89 13.03 0.2M
2021-01-29 13.11 13.11 12.82 12.94 0.1M
2021-01-28 12.99 13.33 12.78 13.32 0.2M
2021-01-27 13.25 13.25 13.01 13.15 0.2M
2021-01-26 13.50 13.50 13.08 13.31 0.6M
2021-01-25 13.20 13.31 12.91 13.10 0.1M
2021-01-22 13.14 13.23 13.11 13.15 0.1M
2021-01-21 13.28 13.38 13.24 13.24 0.3M
2021-01-20 13.18 13.40 13.17 13.29 0.6M
2021-01-19 13.45 13.49 13.20 13.23 0.4M
2021-01-18 13.40 13.42 13.34 13.38 0.1M
2021-01-15 13.58 13.67 13.40 13.46 2.2M
2021-01-14 13.46 13.59 13.42 13.55 0.5M
2021-01-13 13.57 13.66 13.35 13.40 0.7M
2021-01-12 13.59 13.72 13.50 13.56 0.7M
2021-01-11 13.50 13.54 13.31 13.45 0.1M
2021-01-08 13.79 13.81 13.42 13.48 0.2M
2021-01-07 13.39 13.72 13.35 13.68 0.5M
2021-01-06 12.99 13.30 12.99 13.29 0.6M
2021-01-05 12.59 12.94 12.59 12.76 0.3M
2021-01-04 12.63 12.72 12.52 12.61 0.2M