Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	53.300	54.300	53.300	54.200	46.627	32,742
2024-02-26	54.000	54.100	53.000	53.900	46.369	30,500
2024-02-23	53.800	54.200	53.400	53.800	46.283	36,488
2024-02-22	53.900	54.700	53.500	53.600	46.111	28,349
2024-02-21	54.000	54.000	53.200	53.600	46.111	25,816
2024-02-20	53.500	53.500	52.400	53.400	45.939	23,524
2024-02-19	53.400	53.400	52.400	53.200	45.767	30,034
2024-02-16	52.900	53.800	52.700	53.500	46.025	58,834
2024-02-15	52.300	52.800	51.800	52.700	45.337	28,113
2024-02-14	51.700	52.000	51.200	51.900	44.649	27,772
2024-02-13	52.600	52.700	51.400	51.600	44.391	40,167
2024-02-12	52.200	52.800	51.700	52.300	44.993	42,487
2024-02-09	51.500	51.900	50.200	51.700	44.477	54,534
2024-02-08	52.800	53.000	50.700	51.400	44.219	89,562
2024-02-07	53.600	54.200	53.300	53.900	46.369	32,988
2024-02-06	54.300	54.600	52.700	53.900	46.369	42,404
2024-02-05	54.400	55.100	53.900	54.600	46.971	56,705
2024-02-02	56.500	56.500	53.700	54.600	46.971	59,224
2024-02-01	57.200	57.200	55.800	56.300	48.434	27,366
2024-01-31	57.600	57.800	57.200	57.200	49.208	19,082
2024-01-30	58.100	58.300	57.200	57.400	49.380	22,230
2024-01-29	57.100	57.700	56.800	57.700	49.638	21,388
2024-01-26	57.400	57.600	56.500	57.500	49.466	19,413
2024-01-25	57.800	57.800	57.000	57.200	49.208	20,836
2024-01-24	57.700	57.800	57.200	57.600	49.552	17,788
2024-01-23	57.000	57.600	56.700	57.400	49.380	20,272
2024-01-22	56.500	56.900	55.600	56.700	48.778	18,683
2024-01-19	56.800	57.100	55.800	55.900	48.090	22,955
2024-01-18	56.400	57.300	56.300	56.800	48.864	22,682
2024-01-17	54.800	56.300	54.600	56.300	48.434	23,962
2024-01-16	55.100	55.300	54.400	55.100	47.402	14,971
2024-01-15	55.700	56.000	55.000	55.200	47.488	14,163
2024-01-12	55.000	56.100	55.000	56.100	48.262	29,011
2024-01-11	55.400	55.400	54.600	55.000	47.316	13,027
2024-01-10	55.000	55.600	54.900	55.300	47.574	30,727
2024-01-09	55.000	55.300	54.600	54.900	47.230	20,591
2024-01-08	54.300	54.900	53.900	54.800	47.143	18,825
2024-01-05	53.800	54.300	53.600	54.100	46.541	18,308
2024-01-04	53.000	54.700	52.800	54.700	47.057	33,353
2024-01-03	54.300	54.700	53.200	53.200	45.767	21,962
2023-12-29	54.800	54.800	54.200	54.500	46.885	11,956
2023-12-28	54.400	54.500	53.800	54.500	46.885	10,391
2023-12-27	53.800	54.400	53.800	54.400	46.799	13,836
2023-12-22	54.000	54.100	53.700	54.100	46.541	15,122
2023-12-21	53.400	54.300	53.400	54.000	46.455	33,035
2023-12-20	53.000	53.900	52.400	53.900	46.369	42,350
2023-12-19	52.000	53.100	52.000	52.900	45.509	27,589
2023-12-18	52.600	53.000	52.000	52.500	45.165	24,828
2023-12-15	53.000	53.200	52.400	52.900	45.509	40,314
2023-12-14	51.900	52.900	51.900	52.900	45.509	42,783
2023-12-13	50.500	51.400	50.500	51.300	44.133	17,235
2023-12-12	51.500	51.500	50.400	50.800	43.702	20,044
2023-12-11	51.500	51.500	50.600	51.100	43.960	26,956
2023-12-08	50.400	51.300	50.300	51.300	44.133	17,081
2023-12-07	50.800	51.000	50.100	51.000	43.874	15,595
2023-12-06	51.300	51.300	49.900	50.700	43.616	34,192
2023-12-05	49.750	51.100	49.750	50.700	43.616	34,262
2023-12-04	51.000	51.200	49.500	49.850	42.885	36,917
2023-12-01	50.700	51.700	49.750	51.000	43.874	99,251
2023-11-30	48.900	50.700	48.300	50.700	43.616	176,727

← NewerPage 12 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.