SIX · UBSG · stock
UBS Group AG (UBSG) stock price history
Every SIX trading session of UBS Group AG from Aug 3, 1995 to Sep 28, 2026: 7,938 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UBSG adjusted close, 1995 to 2026
- CHF 49.04
- All time high, 2007
- CHF 45.04
- 52 week high, CHF 27.34 low
- 7,938
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
UBSG key facts
- UBS Group AG (UBSG) closed at CHF 40.89 on Sep 28, 2026 on SIX.
- UBSG's all time high close is CHF 49.04, set on Jun 1, 2007; its all time low close is CHF 5.25 on Mar 9, 2009.
- UBSG's 52 week range is CHF 27.34 to CHF 45.04.
- UBSG returned +30.0% over the year to Sep 28, 2026 and +222.9% over five years.
- Over ten years UBSG returned +341%, +16.0% a year compounded.
- UBSG's deepest drawdown was -89.3% from Jun 1, 2007 to Mar 9, 2009.
- DataCedar holds 7,938 daily sessions of UBSG history from Aug 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UBSG price chart, 1995 to 2026
UBSG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | +2.3% |
| 6 months | +43.8% |
| Year to date | +14.3% |
| 1 year | +30.0% |
| 3 years | +99.6% |
| 5 years | +222.9% |
| 10 years | +341.2% |
| Since Aug 3, 1995 | +250.0% |
| Compound annual growth, 31.2 years | +4.1% |
UBSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 49.04 on Jun 1, 2007
- All time low close
- CHF 5.25 on Mar 9, 2009
- 52 week high
- CHF 45.04 on Sep 8, 2026
- 52 week low
- CHF 27.34 on Mar 23, 2026
- Deepest drawdown
- -89.3% from Jun 1, 2007 to Mar 9, 2009, not yet recovered
- Best single session
- +31.7% on Sep 19, 2008
- Worst single session
- -17.2% on Sep 16, 2008
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1995
- 3.5×
- Best calendar year
- 1997, +79%
- Worst calendar year
- 2008, -72%
UBSG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Aug 3, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 36.10 | CHF 45.04 | CHF 27.34 | CHF 40.89 | +14.3% | 1.1B | 186 |
| 2025 | CHF 25.90 | CHF 35.92 | CHF 19.23 | CHF 35.77 | +38.6% | 1.7B | 249 |
| 2024 | CHF 23.52 | CHF 27.52 | CHF 20.97 | CHF 25.81 | +9.3% | 1.5B | 250 |
| 2023 | CHF 15.28 | CHF 24.02 | CHF 12.63 | CHF 23.61 | +56.2% | 2.1B | 251 |
| 2022 | CHF 14.01 | CHF 16.98 | CHF 11.18 | CHF 15.11 | +7.9% | 2.5B | 254 |
| 2021 | CHF 10.51 | CHF 14.53 | CHF 10.42 | CHF 14.01 | +35.0% | 2.5B | 254 |
| 2020 | CHF 9.56 | CHF 11.23 | CHF 5.46 | CHF 10.37 | +8.8% | 5.1B | 252 |
| 2019 | CHF 9.04 | CHF 10.21 | CHF 7.69 | CHF 9.53 | +5.4% | 4.1B | 249 |
| 2018 | CHF 12.87 | CHF 14.05 | CHF 8.63 | CHF 9.05 | -29.0% | 3.3B | 249 |
| 2017 | CHF 11.49 | CHF 12.96 | CHF 10.74 | CHF 12.75 | +12.5% | 3.1B | 251 |
| 2016 | CHF 12.90 | CHF 12.98 | CHF 8.23 | CHF 11.33 | -13.5% | 3.8B | 254 |
| 2015 | CHF 11.09 | CHF 14.96 | CHF 8.78 | CHF 13.11 | +18.7% | 2.9B | 251 |
| 2014 | CHF 10.69 | CHF 12.17 | CHF 9.01 | CHF 11.04 | +2.4% | 2.8B | 249 |
| 2013 | CHF 9.25 | CHF 12.49 | CHF 8.71 | CHF 10.78 | +22.2% | 2.7B | 249 |
| 2012 | CHF 6.96 | CHF 9.66 | CHF 5.99 | CHF 8.83 | +28.8% | 3B | 250 |
| 2011 | CHF 9.47 | CHF 11.73 | CHF 5.73 | CHF 6.85 | -27.2% | 4B | 254 |
| 2010 | CHF 9.88 | CHF 11.40 | CHF 8.16 | CHF 9.41 | -5.9% | 4.2B | 254 |
| 2009 | CHF 9.50 | CHF 12.05 | CHF 5.03 | CHF 10.01 | +10.0% | 5B | 253 |
| 2008 | CHF 31.51 | CHF 31.70 | CHF 6.54 | CHF 9.10 | -71.7% | 6.7B | 253 |
| 2007 | CHF 44.72 | CHF 49.32 | CHF 29.43 | CHF 32.12 | -27.1% | 3.2B | 251 |
| 2006 | CHF 37.25 | CHF 47.58 | CHF 35.64 | CHF 44.09 | +18.4% | 1.7B | 258 |
| 2005 | CHF 28.36 | CHF 37.93 | CHF 27.70 | CHF 37.25 | +31.2% | 1.9B | 260 |
| 2004 | CHF 25.22 | CHF 29.43 | CHF 23.89 | CHF 28.39 | +12.6% | 1.9B | 262 |
| 2003 | CHF 20.01 | CHF 25.58 | CHF 14.83 | CHF 25.22 | +26.0% | 2.6B | 261 |
| 2002 | CHF 24.95 | CHF 25.20 | CHF 14.89 | CHF 20.01 | -19.8% | 2.1B | 261 |
| 2001 | CHF 26.08 | CHF 28.74 | CHF 17.57 | CHF 24.95 | -4.3% | 2.2B | 261 |
| 2000 | CHF 21.20 | CHF 26.52 | CHF 18.68 | CHF 26.08 | +23.0% | 2.7B | 260 |
| 1999 | CHF 20.80 | CHF 26.23 | CHF 19.67 | CHF 21.20 | +1.9% | 2.1B | 261 |
| 1998 | CHF 20.75 | CHF 32.39 | CHF 12.72 | CHF 20.80 | +0.2% | 1.6B | 261 |
| 1997 | CHF 11.61 | CHF 22.18 | CHF 11.22 | CHF 20.75 | +78.8% | 199.5M | 261 |
| 1996 | CHF 12.97 | CHF 14.05 | CHF 11.35 | CHF 11.61 | -10.5% | 63.1M | 262 |
| 1995 | CHF 11.98 | CHF 13.01 | CHF 11.19 | CHF 12.97 | n/a | 4.4M | 107 |
UBSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 40.89 | -7.7% |
| August 2026 | CHF 44.28 | +4.1% |
| July 2026 | CHF 42.55 | +6.2% |
| June 2026 | CHF 40.06 | +8.2% |
| May 2026 | CHF 37.04 | +7.4% |
| April 2026 | CHF 34.50 | +16.0% |
| March 2026 | CHF 29.74 | -4.0% |
| February 2026 | CHF 30.98 | -12.0% |
| January 2026 | CHF 35.22 | -1.5% |
| December 2025 | CHF 35.77 | +19.1% |
| November 2025 | CHF 30.02 | +0.9% |
| October 2025 | CHF 29.74 | -5.5% |
About the UBSG data
Daily bars. 7,938 sessions from Aug 3, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UBSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
UBSG share price history
