Vontobel Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	55.600	56.100	55.400	55.800	50.867	40,282
2024-08-20	56.500	56.500	55.800	56.000	51.049	12,745
2024-08-19	56.300	56.700	56.100	56.300	51.323	24,042
2024-08-16	56.400	57.000	56.300	56.500	51.505	16,172
2024-08-15	56.600	57.000	56.400	56.600	51.596	28,116
2024-08-14	56.700	57.000	56.500	56.700	51.687	18,347
2024-08-13	56.300	56.600	55.900	56.600	51.596	23,241
2024-08-12	55.900	56.400	55.700	56.100	51.140	12,608
2024-08-09	55.500	56.200	55.400	55.900	50.958	26,973
2024-08-08	55.400	55.700	54.700	55.500	50.593	21,034
2024-08-07	54.800	56.000	54.500	55.400	50.502	26,644
2024-08-06	54.900	55.300	53.800	54.400	49.591	46,221
2024-08-05	54.200	54.800	53.400	54.700	49.864	50,764
2024-08-02	57.000	57.000	55.500	55.900	50.958	51,526
2024-07-31	57.500	58.000	57.200	57.600	52.508	28,485
2024-07-30	57.000	57.900	56.800	57.400	52.325	33,806
2024-07-29	57.100	57.400	56.000	56.800	51.778	28,075
2024-07-26	57.400	58.300	56.000	56.700	51.687	56,104
2024-07-25	58.300	58.400	57.000	58.000	52.872	39,300
2024-07-24	58.200	58.600	58.100	58.400	53.237	25,275
2024-07-23	58.900	59.100	58.300	58.400	53.237	21,871
2024-07-22	58.000	59.400	57.700	58.900	53.693	69,038
2024-07-19	58.400	58.400	57.000	58.300	53.146	51,494
2024-07-18	57.800	58.300	57.600	58.100	52.963	52,271
2024-07-17	56.000	58.300	55.900	57.700	52.599	125,699
2024-07-16	55.700	56.200	55.400	56.000	51.049	22,005
2024-07-15	55.500	56.000	55.500	55.700	50.776	18,298
2024-07-12	55.900	56.500	55.500	55.700	50.776	22,350
2024-07-11	55.000	55.700	54.700	55.600	50.684	40,015
2024-07-10	54.800	55.000	54.400	54.700	49.864	31,128
2024-07-09	55.000	55.000	54.300	54.500	49.682	13,523
2024-07-08	54.800	54.800	54.200	54.800	49.955	19,075
2024-07-05	54.900	54.900	53.900	54.800	49.955	20,675
2024-07-04	54.000	54.500	53.900	54.500	49.682	21,329
2024-07-03	54.000	54.400	53.400	54.000	49.226	21,055
2024-07-02	54.100	54.300	53.300	53.900	49.135	22,997
2024-07-01	54.300	54.700	53.900	54.100	49.317	22,419
2024-06-28	54.000	54.200	53.400	53.800	49.044	24,417
2024-06-27	54.000	54.200	53.700	53.900	49.135	10,059
2024-06-26	54.900	55.300	54.000	54.100	49.317	23,231
2024-06-25	55.100	55.300	54.800	54.900	50.046	22,031
2024-06-24	54.800	55.500	54.500	55.500	50.593	35,635
2024-06-21	55.200	55.400	54.600	55.200	50.320	50,675
2024-06-20	54.000	55.200	54.000	54.900	50.046	26,250
2024-06-19	54.400	54.600	54.100	54.200	49.408	19,386
2024-06-18	54.000	54.600	53.300	54.500	49.682	30,034
2024-06-17	53.200	53.900	53.200	53.800	49.044	19,941
2024-06-14	52.800	53.200	52.500	53.200	48.497	34,584
2024-06-13	53.000	53.500	52.900	52.900	48.223	33,382
2024-06-12	52.600	53.600	52.500	53.300	48.588	19,093
2024-06-11	52.600	53.200	52.600	52.900	48.223	28,754
2024-06-10	52.500	53.100	52.500	52.800	48.132	46,321
2024-06-07	53.800	54.300	53.400	53.400	48.679	15,911
2024-06-06	53.900	54.300	53.900	54.000	49.226	24,709
2024-06-05	53.900	54.000	53.600	53.900	49.135	19,302
2024-06-04	53.300	53.700	53.000	53.500	48.770	22,644
2024-06-03	54.200	54.700	53.500	53.700	48.952	34,503
2024-05-31	53.800	54.200	53.400	53.900	49.135	95,216
2024-05-30	54.500	54.500	53.300	53.800	49.044	39,162
2024-05-29	54.500	54.700	53.700	54.100	49.317	38,898

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	3.0000 CHF
2025-04-04	3.0000 CHF
2024-04-11	3.0000 CHF
2023-04-06	3.0000 CHF
2022-04-08	3.0000 CHF
2021-04-22	2.2500 CHF
2020-04-01	2.2500 CHF
2019-04-04	2.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.