Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	55.300	56.700	55.100	56.000	51.049	76,386
2024-11-12	56.200	56.400	55.400	55.500	50.593	47,038
2024-11-11	56.600	56.900	56.300	56.500	51.505	45,205
2024-11-08	56.500	56.600	55.900	56.500	51.505	36,960
2024-11-07	57.000	57.000	56.400	56.600	51.596	51,726
2024-11-06	56.800	57.200	56.100	56.600	51.596	53,650
2024-11-05	57.000	57.100	56.500	56.700	51.687	33,639
2024-11-04	56.800	56.900	56.400	56.600	51.596	22,092
2024-11-01	56.400	56.600	56.100	56.200	51.231	31,852
2024-10-31	56.300	56.300	55.700	56.200	51.231	44,961
2024-10-30	56.800	57.100	56.100	56.200	51.231	33,186
2024-10-29	57.800	57.800	56.600	56.700	51.687	67,634
2024-10-28	57.800	57.800	57.000	57.500	52.417	67,130
2024-10-25	56.900	57.500	56.900	57.400	52.325	16,037
2024-10-24	57.000	57.300	56.800	57.300	52.234	23,566
2024-10-23	58.000	58.000	57.200	57.200	52.143	28,744
2024-10-22	57.600	58.000	57.000	57.900	52.781	49,746
2024-10-21	57.600	58.000	56.900	57.000	51.961	54,108
2024-10-18	57.400	59.000	57.400	57.800	52.690	95,556
2024-10-17	55.800	57.900	55.800	57.400	52.325	80,422
2024-10-16	55.500	55.900	55.400	55.900	50.958	29,181
2024-10-15	55.900	55.900	55.500	55.900	50.958	47,754
2024-10-14	56.000	56.000	55.400	56.000	51.049	30,456
2024-10-11	55.900	56.000	55.600	55.900	50.958	20,374
2024-10-10	56.000	56.000	55.500	55.900	50.958	26,244
2024-10-09	55.800	56.000	55.600	55.900	50.958	32,132
2024-10-08	56.000	56.300	55.400	55.700	50.776	30,443
2024-10-07	55.000	56.400	55.000	56.000	51.049	42,848
2024-10-04	54.200	55.100	54.200	54.900	50.046	77,884
2024-10-03	54.300	54.500	53.800	54.400	49.591	51,345
2024-10-02	55.500	55.500	54.200	54.500	49.682	24,559
2024-10-01	55.300	55.500	54.700	54.900	50.046	30,771
2024-09-30	55.500	55.900	54.800	55.300	50.411	35,437
2024-09-27	55.500	56.300	55.500	55.800	50.867	35,448
2024-09-26	55.300	56.200	55.200	55.800	50.867	57,347
2024-09-25	54.500	55.400	54.500	54.700	49.864	38,575
2024-09-24	54.900	55.100	54.600	54.700	49.864	39,082
2024-09-23	54.700	55.100	54.300	54.700	49.864	27,016
2024-09-20	55.600	55.800	54.400	54.400	49.591	105,079
2024-09-19	55.400	55.800	55.100	55.700	50.776	44,178
2024-09-18	55.000	55.400	54.900	55.000	50.138	24,901
2024-09-17	54.700	55.100	54.700	55.000	50.138	26,458
2024-09-16	54.300	54.700	53.900	54.700	49.864	49,288
2024-09-13	54.100	54.400	53.900	54.200	49.408	41,941
2024-09-12	54.000	54.300	53.800	54.200	49.408	36,002
2024-09-11	54.000	54.500	53.700	54.100	49.317	27,144
2024-09-10	54.000	54.700	54.000	54.100	49.317	52,180
2024-09-09	53.500	54.200	53.200	53.800	49.044	22,571
2024-09-06	53.700	54.000	53.400	53.400	48.679	25,185
2024-09-05	53.700	54.400	53.700	54.000	49.226	17,763
2024-09-04	53.900	54.400	53.700	53.800	49.044	43,705
2024-09-03	55.400	55.600	54.300	54.500	49.682	30,516
2024-09-02	55.700	55.800	55.400	55.800	50.867	17,598
2024-08-30	55.600	55.900	55.300	55.800	50.867	54,450
2024-08-29	55.700	55.800	55.400	55.600	50.684	16,888
2024-08-28	55.100	56.000	55.100	55.600	50.684	28,959
2024-08-27	55.700	56.000	55.200	55.600	50.684	31,044
2024-08-26	55.800	56.100	55.600	55.700	50.776	14,439
2024-08-23	56.100	56.200	55.600	56.000	51.049	17,849
2024-08-22	55.600	56.300	55.600	56.200	51.231	22,593

← NewerPage 9 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.