Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	55.200	55.200	54.300	54.500	49.682	30,385
2024-05-27	54.800	55.300	54.700	54.900	50.046	19,253
2024-05-24	55.200	55.400	54.200	54.700	49.864	57,703
2024-05-23	55.600	56.500	55.500	55.500	50.593	55,925
2024-05-22	55.200	55.800	55.100	55.700	50.776	20,640
2024-05-21	55.700	55.700	55.100	55.700	50.776	34,682
2024-05-17	55.700	55.900	55.400	55.800	50.867	29,396
2024-05-16	55.300	55.900	55.200	55.900	50.958	35,859
2024-05-15	55.200	55.700	55.000	55.700	50.776	52,352
2024-05-14	54.800	55.600	54.400	55.400	50.502	28,381
2024-05-13	55.000	55.800	54.500	54.800	49.955	32,268
2024-05-10	54.900	55.200	54.700	55.200	50.320	37,628
2024-05-08	54.000	55.100	53.500	54.900	50.046	88,031
2024-05-07	53.200	54.000	53.000	54.000	49.226	68,380
2024-05-06	53.000	53.600	52.600	53.100	48.406	49,025
2024-05-03	52.000	52.800	52.000	52.800	48.132	43,500
2024-05-02	51.800	52.100	51.100	52.000	47.403	69,288
2024-04-30	52.000	52.200	51.500	51.800	47.220	23,212
2024-04-29	51.800	52.300	51.400	52.000	47.403	53,578
2024-04-26	51.000	52.100	51.000	51.400	46.856	45,607
2024-04-25	49.900	51.600	49.550	51.300	46.765	95,753
2024-04-24	50.000	50.400	49.700	49.700	45.306	52,246
2024-04-23	49.600	49.900	49.450	49.800	45.397	54,285
2024-04-22	49.300	49.500	49.000	49.100	44.759	27,235
2024-04-19	48.850	49.000	48.450	49.000	44.668	49,256
2024-04-18	48.550	49.000	48.400	49.000	44.668	33,378
2024-04-17	48.000	48.750	48.000	48.200	43.939	39,951
2024-04-16	50.000	50.000	48.150	48.150	43.893	80,027
2024-04-15	50.200	50.700	49.900	50.100	45.671	64,490
2024-04-12	50.500	51.300	50.000	50.000	45.580	50,608
2024-04-11	50.700	51.000	50.100	50.600	46.127	84,897
2024-04-10	54.200	54.200	53.200	53.300	45.853	56,612
2024-04-09	54.800	54.800	53.800	53.900	46.369	48,584
2024-04-08	54.900	54.900	53.900	54.200	46.627	63,255
2024-04-05	54.300	54.600	54.100	54.600	46.971	46,526
2024-04-04	55.000	55.200	54.600	54.700	47.057	33,916
2024-04-03	54.200	54.900	54.200	54.800	47.143	33,218
2024-04-02	54.900	55.000	54.100	54.200	46.627	47,820
2024-03-28	54.700	55.000	54.200	54.700	47.057	34,556
2024-03-27	54.900	55.000	54.100	54.700	47.057	22,599
2024-03-26	54.400	54.800	54.300	54.300	46.713	33,863
2024-03-25	53.700	54.900	53.600	54.600	46.971	39,560
2024-03-22	54.000	54.000	53.500	53.500	46.025	32,110
2024-03-21	53.900	54.000	53.500	54.000	46.455	62,430
2024-03-20	53.300	54.000	53.100	53.600	46.111	23,440
2024-03-19	52.500	53.800	52.500	53.700	46.197	44,501
2024-03-18	53.400	53.500	52.300	52.700	45.337	56,389
2024-03-15	52.900	53.400	52.800	53.200	45.767	68,683
2024-03-14	53.100	53.600	52.900	53.000	45.595	27,358
2024-03-13	53.500	53.700	53.100	53.300	45.853	29,292
2024-03-12	53.500	53.900	52.900	53.500	46.025	50,202
2024-03-11	53.500	53.600	52.800	53.300	45.853	67,635
2024-03-08	54.000	54.800	53.800	54.100	46.541	40,798
2024-03-07	53.800	54.200	53.500	53.900	46.369	27,930
2024-03-06	53.500	53.800	53.200	53.500	46.025	20,544
2024-03-05	53.900	53.900	53.100	53.300	45.853	32,265
2024-03-04	54.400	54.500	54.000	54.100	46.541	20,060
2024-03-01	54.100	54.400	53.600	54.200	46.627	271,428
2024-02-29	54.500	54.500	53.500	54.000	46.455	26,231
2024-02-28	54.000	54.100	53.400	53.700	46.197	33,886

← NewerPage 11 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.