Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	59.700	60.500	59.500	59.700	57.199	31,733
2025-08-06	59.100	59.700	58.600	59.500	57.007	38,882
2025-08-05	59.700	60.000	59.000	59.000	56.528	32,613
2025-08-04	58.400	59.500	58.400	59.400	56.911	66,322
2025-07-31	59.500	60.100	59.200	59.400	56.911	75,694
2025-07-30	59.100	60.200	59.100	59.500	57.007	44,191
2025-07-29	59.300	60.300	59.100	59.400	56.911	73,976
2025-07-28	60.700	61.000	59.500	59.500	57.007	97,907
2025-07-25	61.600	61.600	60.700	60.800	58.253	105,959
2025-07-24	63.900	65.400	59.700	60.000	57.486	266,086
2025-07-23	68.800	68.800	68.200	68.600	65.726	30,121
2025-07-22	68.800	68.800	67.800	68.200	65.343	44,948
2025-07-21	68.800	69.200	68.000	68.600	65.726	44,397
2025-07-18	69.400	69.500	68.600	69.500	66.588	36,386
2025-07-17	69.300	69.400	68.500	69.200	66.301	36,863
2025-07-16	68.100	68.500	68.000	68.400	65.534	25,249
2025-07-15	68.200	68.600	67.700	68.300	65.438	37,819
2025-07-14	66.500	68.400	66.500	68.300	65.438	67,904
2025-07-11	66.500	67.000	66.200	66.900	64.097	53,774
2025-07-10	66.600	66.600	65.900	66.200	63.426	29,862
2025-07-09	65.500	66.500	65.400	66.200	63.426	65,376
2025-07-08	65.000	65.400	64.800	65.300	62.564	27,648
2025-07-07	64.400	65.200	64.400	64.900	62.181	25,673
2025-07-04	65.100	65.100	64.500	64.500	61.798	14,619
2025-07-03	64.500	65.200	64.400	65.200	62.468	43,516
2025-07-02	64.100	64.500	64.000	64.300	61.606	19,075
2025-07-01	64.100	64.600	63.600	64.000	61.318	30,218
2025-06-30	64.000	64.400	63.800	64.100	61.414	29,707
2025-06-27	63.400	64.100	63.400	64.000	61.318	28,588
2025-06-26	62.400	63.400	62.400	63.300	60.648	26,107
2025-06-25	62.500	63.000	62.400	62.700	60.073	10,177
2025-06-24	62.900	63.200	62.700	63.000	60.360	14,894
2025-06-23	62.000	62.600	61.600	62.300	59.690	30,858
2025-06-20	61.700	62.300	61.400	62.300	59.690	48,091
2025-06-19	61.700	61.900	61.400	61.600	59.019	28,211
2025-06-18	62.000	62.400	61.700	62.100	59.498	22,709
2025-06-17	62.100	62.300	61.800	62.000	59.402	20,324
2025-06-16	61.900	62.800	61.900	62.500	59.881	21,231
2025-06-13	62.800	62.900	62.000	62.000	59.402	30,061
2025-06-12	63.600	63.600	63.000	63.200	60.552	27,264
2025-06-11	63.400	64.600	63.400	63.900	61.223	44,383
2025-06-10	63.100	63.500	62.900	63.500	60.839	32,578
2025-06-06	62.700	63.300	62.500	63.300	60.648	30,635
2025-06-05	62.700	63.200	62.300	62.700	60.073	33,890
2025-06-04	62.900	63.200	62.600	62.800	60.169	32,484
2025-06-03	62.900	62.900	62.300	62.900	60.265	35,698
2025-06-02	61.600	62.900	61.600	62.900	60.265	55,800
2025-05-30	61.700	62.300	61.500	61.800	59.211	74,778
2025-05-28	62.300	62.600	61.600	61.700	59.115	26,992
2025-05-27	62.200	62.900	62.200	62.400	59.786	24,459
2025-05-26	62.700	63.000	62.300	62.300	59.690	36,110
2025-05-23	62.700	63.300	61.400	62.500	59.881	42,164
2025-05-22	62.600	63.000	62.200	62.800	60.169	24,345
2025-05-21	63.100	63.700	62.600	63.100	60.456	28,144
2025-05-20	63.400	63.900	63.200	63.700	61.031	25,009
2025-05-19	63.500	63.700	63.200	63.600	60.935	17,085
2025-05-16	63.500	64.100	63.200	63.600	60.935	32,894
2025-05-15	63.400	63.700	62.900	63.300	60.648	31,078
2025-05-14	63.000	63.700	62.900	63.600	60.935	52,814
2025-05-13	62.400	63.100	62.400	62.800	60.169	21,539

← NewerPage 6 of 21 · 1,259 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.