Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	55.200	55.200	54.000	54.000	46.455	24,050
2023-09-05	55.400	55.400	54.500	55.200	47.488	23,671
2023-09-04	55.200	55.700	55.000	55.400	47.660	15,710
2023-09-01	54.800	55.400	54.400	55.100	47.402	30,961
2023-08-31	54.700	54.800	53.900	54.800	47.143	71,337
2023-08-30	55.500	55.500	54.300	54.700	47.057	23,102
2023-08-29	55.200	55.500	54.700	55.200	47.488	16,803
2023-08-28	55.000	55.100	54.700	54.900	47.230	14,251
2023-08-25	55.700	55.800	54.400	54.900	47.230	30,987
2023-08-24	56.300	57.000	55.900	55.900	48.090	15,471
2023-08-23	55.900	56.600	55.700	56.000	48.176	17,766
2023-08-22	55.900	56.100	55.500	55.800	48.004	18,423
2023-08-21	55.700	56.000	55.200	55.300	47.574	11,487
2023-08-18	56.400	56.600	54.300	55.400	47.660	44,942
2023-08-17	57.300	57.700	56.900	56.900	48.950	13,594
2023-08-16	57.700	58.000	57.500	57.700	49.638	16,135
2023-08-15	58.400	58.400	57.500	58.000	49.896	16,380
2023-08-14	58.600	59.300	58.300	58.600	50.413	10,073
2023-08-11	58.900	59.200	58.600	58.600	50.413	16,645
2023-08-10	58.600	59.600	58.300	59.300	51.015	24,506
2023-08-09	58.300	58.900	58.200	58.200	50.068	8,964
2023-08-08	58.300	58.400	57.800	58.100	49.982	14,506
2023-08-07	58.000	58.600	57.800	58.300	50.154	12,770
2023-08-04	57.700	58.200	57.200	58.000	49.896	18,865
2023-08-03	57.200	58.000	57.200	57.700	49.638	23,501
2023-08-02	57.600	58.600	57.400	57.400	49.380	34,940
2023-07-31	59.300	59.400	58.600	58.600	50.413	23,292
2023-07-28	59.300	59.800	58.700	59.500	51.187	32,646
2023-07-27	58.900	60.000	58.900	59.200	50.929	34,388
2023-07-26	59.300	59.700	58.600	59.600	51.273	17,216
2023-07-25	59.300	59.300	58.400	59.100	50.843	17,902
2023-07-24	58.400	59.000	57.900	59.000	50.757	16,211
2023-07-21	59.100	59.100	57.600	57.900	49.810	23,595
2023-07-20	58.900	59.300	58.900	58.900	50.671	20,846
2023-07-19	58.400	58.900	58.400	58.700	50.499	12,698
2023-07-18	57.900	58.300	57.900	58.200	50.068	9,928
2023-07-17	58.000	58.000	57.500	57.800	49.724	7,402
2023-07-14	57.900	58.000	57.300	58.000	49.896	19,071
2023-07-13	57.300	57.500	56.400	57.300	49.294	81,434
2023-07-12	56.700	57.200	56.000	57.200	49.208	28,546
2023-07-11	56.200	56.800	56.000	56.800	48.864	32,571
2023-07-10	55.900	56.200	55.700	56.200	48.348	26,112
2023-07-07	55.800	56.300	55.500	56.100	48.262	25,401
2023-07-06	56.000	56.200	55.400	55.500	47.746	28,002
2023-07-05	57.000	57.000	56.300	56.500	48.606	20,217
2023-07-04	56.900	57.500	56.900	57.300	49.294	12,457
2023-07-03	57.200	57.800	57.000	57.200	49.208	31,144
2023-06-30	56.500	57.000	56.300	56.700	48.778	41,548
2023-06-29	56.300	56.800	56.000	56.400	48.520	17,306
2023-06-28	55.700	56.300	55.200	56.200	48.348	30,000
2023-06-27	55.200	55.400	54.600	55.200	47.488	28,254
2023-06-26	54.500	54.900	53.800	54.800	47.143	48,078
2023-06-23	55.100	55.800	54.800	54.900	47.230	32,942
2023-06-22	55.900	56.200	55.500	55.600	47.832	50,877
2023-06-21	56.600	57.000	56.000	56.100	48.262	27,307
2023-06-20	58.000	58.000	56.500	56.900	48.950	57,988
2023-06-19	58.100	58.700	57.800	57.800	49.724	14,060
2023-06-16	58.700	59.200	58.100	58.700	50.499	66,683
2023-06-15	59.000	59.300	58.300	58.300	50.154	29,895
2023-06-14	59.000	59.100	58.600	59.000	50.757	17,638

← NewerPage 14 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.