Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	59.500	59.500	58.500	58.800	50.585	24,438
2023-06-12	58.600	59.000	58.500	58.900	50.671	39,321
2023-06-09	58.300	58.800	58.200	58.300	50.154	17,989
2023-06-08	58.600	59.100	58.400	58.700	50.499	36,446
2023-06-07	58.900	59.400	58.800	59.000	50.757	21,427
2023-06-06	58.800	59.100	58.600	59.000	50.757	38,913
2023-06-05	59.900	60.000	58.800	59.000	50.757	58,972
2023-06-02	59.500	60.000	59.400	59.700	51.359	45,987
2023-06-01	58.400	59.300	58.300	59.100	50.843	50,737
2023-05-31	58.200	59.200	58.100	58.200	50.068	201,857
2023-05-30	58.300	59.400	58.000	58.800	50.585	28,286
2023-05-26	57.600	58.400	57.200	58.400	50.241	36,058
2023-05-25	58.000	58.700	57.600	58.200	50.068	49,164
2023-05-24	59.200	59.500	57.800	58.000	49.896	100,701
2023-05-23	61.400	61.900	61.100	61.500	52.907	37,837
2023-05-22	61.500	62.000	61.300	61.700	53.079	15,420
2023-05-19	61.400	62.300	61.200	62.100	53.424	54,355
2023-05-17	60.200	61.200	60.200	60.900	52.391	36,069
2023-05-16	61.000	61.100	60.600	60.600	52.133	42,162
2023-05-15	60.500	61.000	60.400	60.900	52.391	29,087
2023-05-12	59.800	60.400	59.800	60.300	51.875	26,524
2023-05-11	60.500	60.800	59.300	59.700	51.359	40,332
2023-05-10	60.200	60.900	59.900	60.300	51.875	31,521
2023-05-09	60.900	60.900	60.000	60.400	51.961	33,754
2023-05-08	60.100	60.700	60.000	60.400	51.961	33,160
2023-05-05	58.800	60.000	58.800	59.800	51.445	26,798
2023-05-04	58.600	58.900	58.300	58.700	50.499	41,882
2023-05-03	59.100	59.200	58.600	58.700	50.499	43,903
2023-05-02	59.800	60.100	58.700	59.200	50.929	85,271
2023-04-28	59.000	60.000	59.000	59.700	51.359	41,063
2023-04-27	59.500	60.000	59.100	59.500	51.187	46,154
2023-04-26	58.800	59.900	58.800	59.500	51.187	52,630
2023-04-25	59.400	59.900	58.800	59.200	50.929	37,323
2023-04-24	58.800	59.700	58.600	59.400	51.101	51,992
2023-04-21	57.700	59.000	57.700	58.600	50.413	52,866
2023-04-20	58.300	58.800	58.100	58.300	50.154	33,987
2023-04-19	57.500	58.300	57.100	58.200	50.068	24,820
2023-04-18	58.800	58.900	58.300	58.400	50.241	42,780
2023-04-17	59.400	59.900	58.700	59.000	50.757	34,417
2023-04-14	59.100	59.800	59.100	59.500	51.187	50,881
2023-04-13	58.600	59.100	58.200	59.000	50.757	59,784
2023-04-12	58.700	58.900	58.000	58.300	50.154	127,306
2023-04-11	58.600	59.300	57.800	58.600	50.413	87,140
2023-04-06	56.400	58.100	56.000	57.900	49.810	68,134
2023-04-05	60.000	60.000	58.100	58.700	47.918	79,318
2023-04-04	59.700	60.200	59.400	59.400	48.489	57,932
2023-04-03	59.500	60.100	58.800	59.600	48.652	76,962
2023-03-31	57.800	59.300	57.800	59.300	48.408	80,591
2023-03-30	57.400	58.400	57.100	58.100	47.428	67,565
2023-03-29	56.300	57.000	55.600	57.000	46.530	65,343
2023-03-28	57.000	57.000	55.600	56.100	45.795	55,189
2023-03-27	57.600	57.600	56.500	56.600	46.203	48,020
2023-03-24	57.100	57.200	55.200	56.300	45.959	56,573
2023-03-23	56.500	57.900	56.500	57.700	47.101	61,131
2023-03-22	58.000	58.300	56.900	57.000	46.530	50,616
2023-03-21	56.500	57.900	56.300	57.600	47.020	44,253
2023-03-20	54.000	56.600	52.500	55.900	45.632	80,370
2023-03-17	55.700	56.100	54.000	54.900	44.816	142,712
2023-03-16	55.200	55.800	53.800	55.200	45.061	60,784
2023-03-15	55.800	55.800	53.500	54.400	44.408	133,713

← NewerPage 15 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.