Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	62.500	63.300	62.400	62.500	59.881	39,965
2025-05-09	62.400	62.500	61.900	62.300	59.690	20,940
2025-05-08	61.700	62.700	61.700	62.000	59.402	41,616
2025-05-07	61.300	61.700	61.000	61.500	58.923	32,845
2025-05-06	60.600	61.300	60.600	61.300	58.732	42,764
2025-05-05	60.400	61.300	60.400	60.800	58.253	47,382
2025-05-02	59.800	60.300	59.700	60.200	57.678	44,346
2025-04-30	58.600	59.500	58.600	59.500	57.007	35,790
2025-04-29	58.400	58.900	58.100	58.900	56.432	47,505
2025-04-28	57.700	58.400	57.600	58.300	55.857	41,020
2025-04-25	57.100	57.500	56.700	57.300	54.899	48,364
2025-04-24	59.100	59.100	55.400	56.600	54.229	120,373
2025-04-23	59.200	59.400	58.400	58.500	56.049	49,784
2025-04-22	58.600	58.600	57.800	58.200	55.762	34,553
2025-04-17	58.200	58.800	58.000	58.800	56.336	44,709
2025-04-16	57.900	58.300	57.500	58.100	55.666	45,016
2025-04-15	57.200	58.400	57.200	58.300	55.857	33,856
2025-04-14	56.500	57.600	56.400	57.500	55.091	51,227
2025-04-11	56.700	56.900	55.500	56.500	54.133	33,853
2025-04-10	59.400	59.400	55.900	55.900	53.558	66,718
2025-04-09	54.500	55.000	53.600	54.700	52.408	75,578
2025-04-08	55.000	56.600	54.500	55.700	53.366	64,078
2025-04-07	51.700	56.000	51.100	54.000	51.737	154,098
2025-04-04	58.000	58.200	54.100	55.400	53.079	180,199
2025-04-03	63.200	63.400	61.500	61.800	56.336	89,075
2025-04-02	64.000	64.100	63.300	64.000	58.342	49,168
2025-04-01	64.500	64.700	63.900	64.200	58.524	61,923
2025-03-31	64.000	64.500	63.500	64.100	58.433	61,614
2025-03-28	65.000	65.300	64.500	64.700	58.980	33,370
2025-03-27	64.700	65.300	64.200	65.300	59.527	40,690
2025-03-26	65.500	65.700	65.100	65.100	59.345	25,764
2025-03-25	64.300	65.400	64.300	65.200	59.436	56,285
2025-03-24	64.300	64.600	64.100	64.400	58.706	33,414
2025-03-21	63.100	64.200	63.000	64.000	58.342	77,810
2025-03-20	63.200	63.600	62.400	63.500	57.886	62,703
2025-03-19	62.900	63.300	62.700	63.200	57.613	46,678
2025-03-18	62.600	63.000	62.600	62.900	57.339	36,755
2025-03-17	62.400	62.800	62.200	62.500	56.974	42,351
2025-03-14	61.500	62.500	61.400	62.300	56.792	125,114
2025-03-13	61.400	62.000	61.300	61.500	56.063	45,965
2025-03-12	61.400	61.900	61.300	61.700	56.245	56,981
2025-03-11	62.000	62.000	60.700	61.000	55.607	67,896
2025-03-10	64.700	65.100	61.200	61.400	55.972	141,133
2025-03-07	65.300	66.000	64.600	65.500	59.709	103,505
2025-03-06	66.600	66.700	65.600	66.000	60.165	55,791
2025-03-05	65.700	66.500	65.500	66.000	60.165	101,836
2025-03-04	65.800	66.500	64.500	64.700	58.980	83,259
2025-03-03	66.800	67.400	66.200	67.100	61.168	88,129
2025-02-28	66.400	66.400	66.000	66.300	60.439	91,281
2025-02-27	66.200	67.000	66.200	66.900	60.985	34,127
2025-02-26	66.000	66.700	65.800	66.600	60.712	70,499
2025-02-25	65.700	66.000	65.300	65.700	59.892	36,975
2025-02-24	66.300	66.500	65.500	66.000	60.165	85,002
2025-02-21	66.600	66.600	65.800	66.300	60.439	27,900
2025-02-20	66.300	66.700	66.000	66.200	60.347	60,154
2025-02-19	67.000	67.300	65.900	66.100	60.256	37,244
2025-02-18	66.600	67.000	66.000	67.000	61.077	37,009
2025-02-17	66.700	67.200	66.500	66.700	60.803	40,320
2025-02-14	67.200	67.500	66.700	66.700	60.803	54,148
2025-02-13	67.200	67.900	67.000	67.200	61.259	85,296

← NewerPage 7 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.