Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	67.200	67.900	67.000	67.200	61.259	85,296
2025-02-12	66.900	67.400	66.900	67.200	61.259	62,876
2025-02-11	66.100	67.300	65.900	67.100	61.168	33,520
2025-02-10	65.100	67.400	64.900	66.500	60.621	76,565
2025-02-07	65.200	65.200	62.400	65.100	59.345	100,883
2025-02-06	65.000	65.700	64.700	65.400	59.618	56,651
2025-02-05	64.300	65.000	64.000	64.900	59.162	54,295
2025-02-04	64.500	65.000	63.700	64.800	59.071	62,568
2025-02-03	66.400	66.500	65.900	66.100	60.256	54,572
2025-01-31	67.000	67.500	66.800	67.400	61.441	41,207
2025-01-30	66.800	67.000	66.500	66.900	60.985	30,961
2025-01-29	65.800	66.700	65.800	66.600	60.712	33,793
2025-01-28	65.000	66.500	65.000	66.400	60.530	59,490
2025-01-27	65.200	65.200	64.500	65.000	59.253	60,619
2025-01-24	66.000	66.100	65.600	65.700	59.892	53,206
2025-01-23	65.800	65.900	65.400	65.900	60.074	34,800
2025-01-22	64.000	65.700	64.000	65.700	59.892	56,245
2025-01-21	64.300	64.700	64.100	64.300	58.615	61,024
2025-01-20	64.600	64.900	64.300	64.300	58.615	40,541
2025-01-17	64.000	64.800	64.000	64.600	58.889	53,911
2025-01-16	64.900	65.100	64.500	64.700	58.980	44,249
2025-01-15	63.900	64.500	63.600	64.300	58.615	37,964
2025-01-14	64.100	64.100	63.500	63.500	57.886	77,796
2025-01-13	64.400	64.500	63.500	63.500	57.886	73,378
2025-01-10	65.500	65.500	64.600	64.700	58.980	57,607
2025-01-09	65.100	65.700	65.000	65.300	59.527	41,061
2025-01-08	65.000	65.600	65.000	65.100	59.345	46,736
2025-01-07	64.500	65.700	64.500	65.500	59.709	90,259
2025-01-06	64.000	64.700	64.000	64.400	58.706	110,020
2025-01-03	63.300	64.100	63.300	64.000	58.342	65,234
2024-12-30	63.500	63.900	63.300	63.600	57.977	37,152
2024-12-27	63.200	64.100	63.200	64.000	58.342	54,515
2024-12-23	62.400	63.800	62.400	63.300	57.704	86,572
2024-12-20	62.200	63.200	61.800	62.700	57.157	248,579
2024-12-19	62.100	62.800	62.000	62.700	57.157	73,453
2024-12-18	62.800	63.100	62.700	62.700	57.157	61,433
2024-12-17	62.600	63.200	62.600	62.900	57.339	132,006
2024-12-16	62.700	63.100	62.400	62.600	57.066	78,126
2024-12-13	62.000	63.100	61.800	62.500	56.974	159,800
2024-12-12	62.100	62.800	61.900	62.400	56.883	194,864
2024-12-11	61.700	62.300	61.600	62.300	56.792	50,633
2024-12-10	61.500	62.000	61.000	61.900	56.428	58,338
2024-12-09	61.000	61.800	61.000	61.800	56.336	55,610
2024-12-06	60.100	60.900	60.100	60.900	55.516	44,391
2024-12-05	60.100	60.600	59.900	60.100	54.787	114,221
2024-12-04	60.000	60.400	59.800	60.100	54.787	60,352
2024-12-03	58.700	60.000	58.700	59.800	54.513	77,738
2024-12-02	57.800	58.800	57.800	58.400	53.237	69,986
2024-11-29	57.500	58.100	57.500	58.100	52.963	94,369
2024-11-28	57.700	58.000	57.400	57.700	52.599	43,434
2024-11-27	57.400	57.800	57.300	57.700	52.599	37,531
2024-11-26	57.500	57.600	57.100	57.400	52.325	59,060
2024-11-25	57.400	58.400	57.400	57.800	52.690	77,187
2024-11-22	57.400	57.400	56.600	57.200	52.143	76,497
2024-11-21	57.000	57.300	56.500	57.000	51.961	68,864
2024-11-20	55.800	56.800	55.800	56.800	51.778	80,427
2024-11-19	56.000	56.300	55.300	55.700	50.776	49,534
2024-11-18	55.900	56.000	55.400	55.800	50.867	37,221
2024-11-15	55.800	56.200	55.800	55.900	50.958	33,700
2024-11-14	56.000	56.300	55.700	56.200	51.231	53,163

← NewerPage 8 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.