Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	66.400	67.400	66.300	66.800	54.530	27,976
2022-06-30	67.700	67.800	65.900	67.100	54.775	69,477
2022-06-29	70.200	70.200	68.700	68.700	56.081	26,592
2022-06-28	71.900	72.300	71.000	71.000	57.958	30,358
2022-06-27	71.600	72.500	70.900	71.200	58.122	22,324
2022-06-24	69.000	70.900	68.600	70.900	57.877	92,677
2022-06-23	71.000	71.000	68.200	68.300	55.754	41,743
2022-06-22	69.400	71.000	67.800	70.700	57.714	49,961
2022-06-21	69.800	71.200	69.800	69.800	56.979	80,606
2022-06-20	72.400	72.400	70.600	70.600	57.632	35,105
2022-06-17	69.700	72.800	69.400	71.600	58.448	96,425
2022-06-16	73.000	73.300	68.900	69.000	56.326	53,788
2022-06-15	70.400	73.000	70.400	72.600	59.265	55,764
2022-06-14	70.000	70.400	69.000	69.700	56.897	37,894
2022-06-13	70.000	70.300	69.300	69.300	56.571	49,271
2022-06-10	72.700	72.700	70.700	71.100	58.040	38,354
2022-06-09	72.700	74.200	72.600	73.000	59.591	37,434
2022-06-08	73.700	73.800	72.500	73.300	59.836	31,975
2022-06-07	72.300	74.300	72.300	73.800	60.244	24,840
2022-06-03	73.700	74.300	73.000	73.100	59.673	35,156
2022-06-02	73.200	74.900	73.200	74.500	60.816	27,504
2022-06-01	74.600	76.000	73.800	73.800	60.244	53,038
2022-05-31	75.500	76.100	74.500	74.600	60.897	67,152
2022-05-30	74.300	75.900	74.300	75.700	61.795	52,241
2022-05-27	72.300	74.300	72.300	73.900	60.326	43,668
2022-05-25	71.500	71.900	70.100	71.200	58.122	35,855
2022-05-24	70.700	72.300	70.400	70.800	57.795	51,089
2022-05-23	68.500	71.000	68.500	71.000	57.958	39,146
2022-05-20	68.300	69.500	68.100	68.600	55.999	24,766
2022-05-19	68.900	68.900	66.500	68.000	55.509	43,556
2022-05-18	69.400	70.500	69.400	69.500	56.734	30,821
2022-05-17	68.000	70.300	67.000	69.400	56.652	34,139
2022-05-16	70.300	70.300	68.900	69.000	56.326	28,963
2022-05-13	68.000	69.700	67.800	69.600	56.816	29,312
2022-05-12	68.600	69.500	66.500	67.100	54.775	78,521
2022-05-11	68.100	70.100	67.500	69.800	56.979	35,698
2022-05-10	69.500	69.500	67.700	68.000	55.509	24,220
2022-05-09	69.200	70.100	68.100	68.200	55.673	36,526
2022-05-06	70.000	71.200	68.900	70.600	57.632	37,342
2022-05-05	73.000	74.500	71.400	71.400	58.285	33,737
2022-05-04	71.400	72.900	71.400	72.200	58.938	30,247
2022-05-03	71.600	73.000	71.200	71.700	58.530	49,558
2022-05-02	71.600	71.700	69.900	71.400	58.285	30,229
2022-04-29	71.000	72.400	71.000	71.600	58.448	35,886
2022-04-28	71.000	72.100	70.000	70.700	57.714	32,191
2022-04-27	70.300	70.700	68.400	70.200	57.305	26,874
2022-04-26	70.400	72.000	69.600	69.600	56.816	36,474
2022-04-25	71.000	71.200	69.800	70.000	57.142	40,072
2022-04-22	73.600	73.600	71.300	71.300	58.203	34,506
2022-04-21	72.100	74.400	72.100	74.200	60.571	56,925
2022-04-20	71.700	73.200	71.400	72.900	59.509	29,026
2022-04-19	72.400	72.400	70.700	71.500	58.367	41,283
2022-04-14	71.600	72.300	71.300	71.600	58.448	26,068
2022-04-13	72.000	72.000	70.800	71.200	58.122	30,200
2022-04-12	71.900	71.900	70.400	71.400	58.285	37,704
2022-04-11	73.400	73.400	71.400	71.900	58.693	34,443
2022-04-08	71.500	72.400	71.400	72.100	58.856	39,118
2022-04-07	73.600	75.500	73.600	73.900	57.877	36,763
2022-04-06	76.800	77.600	73.400	73.900	57.877	49,972
2022-04-05	78.900	79.900	77.100	77.200	60.461	40,592

← NewerPage 19 of 22 · 1,261 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.