Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	48.150	48.750	48.000	48.750	41.939	27,657
2023-11-28	47.600	48.300	47.550	48.050	41.337	25,487
2023-11-27	48.200	48.650	47.600	48.000	41.294	42,210
2023-11-24	49.300	49.300	48.400	48.950	42.111	17,324
2023-11-23	48.900	49.250	48.800	48.800	41.982	30,028
2023-11-22	48.600	49.300	48.350	48.850	42.025	27,963
2023-11-21	49.900	49.900	48.800	48.900	42.068	37,089
2023-11-20	50.000	50.200	49.500	49.700	42.756	32,164
2023-11-17	49.650	50.200	49.650	49.950	42.971	21,186
2023-11-16	50.300	50.300	49.600	49.650	42.713	22,731
2023-11-15	50.600	50.800	49.950	50.300	43.272	33,531
2023-11-14	48.850	50.700	47.850	50.300	43.272	83,637
2023-11-13	49.100	49.400	48.200	48.550	41.767	59,912
2023-11-10	50.400	51.000	49.100	49.100	42.240	78,509
2023-11-09	52.000	52.300	51.800	52.000	44.735	27,738
2023-11-08	52.100	52.200	51.700	52.000	44.735	33,127
2023-11-07	53.500	53.900	52.100	52.100	44.821	30,860
2023-11-06	55.200	55.200	53.600	53.600	46.111	20,329
2023-11-03	55.000	55.500	54.000	54.600	46.971	35,887
2023-11-02	54.500	55.200	53.900	54.400	46.799	45,354
2023-11-01	53.000	54.100	53.000	53.900	46.369	39,773
2023-10-31	52.300	53.000	52.300	53.000	45.595	41,769
2023-10-30	53.000	53.300	52.400	52.500	45.165	29,833
2023-10-27	54.000	54.100	53.200	53.400	45.939	36,188
2023-10-26	53.700	54.300	53.700	54.200	46.627	17,023
2023-10-25	53.800	54.300	53.800	54.100	46.541	19,221
2023-10-24	54.200	54.600	54.000	54.400	46.799	18,098
2023-10-23	53.500	54.400	53.500	54.200	46.627	13,509
2023-10-20	53.600	54.100	53.400	53.900	46.369	49,764
2023-10-19	53.700	54.400	53.700	54.000	46.455	17,055
2023-10-18	53.900	54.200	53.800	53.900	46.369	13,499
2023-10-17	54.000	54.200	53.800	54.200	46.627	16,588
2023-10-16	53.400	54.100	53.400	54.000	46.455	12,047
2023-10-13	54.900	54.900	53.400	53.400	45.939	28,152
2023-10-12	55.500	55.700	55.100	55.100	47.402	10,948
2023-10-11	54.400	55.300	54.400	55.300	47.574	35,699
2023-10-10	54.000	54.500	53.800	54.400	46.799	53,659
2023-10-09	53.600	54.100	53.500	53.600	46.111	20,260
2023-10-06	54.000	54.200	53.500	54.000	46.455	18,662
2023-10-05	52.600	54.000	52.600	53.600	46.111	30,343
2023-10-04	53.800	53.800	52.600	53.100	45.681	39,740
2023-10-03	53.900	54.000	53.000	53.200	45.767	29,116
2023-10-02	54.800	55.200	54.200	54.300	46.713	22,771
2023-09-29	54.000	54.900	54.000	54.600	46.971	59,792
2023-09-28	53.200	54.100	53.000	53.800	46.283	36,263
2023-09-27	52.400	53.100	52.400	53.000	45.595	43,874
2023-09-26	52.400	52.700	52.200	52.300	44.993	606,696
2023-09-25	52.000	52.800	52.000	52.400	45.079	77,785
2023-09-22	52.100	52.600	52.000	52.300	44.993	35,659
2023-09-21	52.500	52.900	52.100	52.600	45.251	32,911
2023-09-20	52.700	53.200	52.400	53.000	45.595	26,327
2023-09-19	52.600	53.200	52.600	52.700	45.337	35,487
2023-09-18	52.700	53.200	52.700	52.800	45.423	23,244
2023-09-15	53.100	53.300	52.700	53.300	45.853	68,272
2023-09-14	52.400	53.100	51.500	53.000	45.595	70,053
2023-09-13	52.800	52.800	52.300	52.500	45.165	23,700
2023-09-12	52.700	53.100	52.300	52.800	45.423	27,285
2023-09-11	53.700	53.700	52.900	53.200	45.767	30,944
2023-09-08	53.300	53.800	52.300	53.100	45.681	47,529
2023-09-07	53.900	54.400	53.900	53.900	46.369	25,109

← NewerPage 13 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.