VZ Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	112.80	112.80	110.40	110.60	104.31	15,018
2024-02-26	111.40	112.80	111.00	112.00	105.63	9,397
2024-02-23	109.60	111.00	109.40	111.00	104.68	6,451
2024-02-22	109.60	110.00	108.20	109.20	102.99	6,251
2024-02-21	107.60	109.80	107.60	109.00	102.80	5,445
2024-02-20	110.60	110.60	107.40	108.20	102.04	9,184
2024-02-19	110.60	110.60	108.80	109.80	103.55	4,982
2024-02-16	110.00	110.20	108.80	110.20	103.93	7,487
2024-02-15	107.00	110.00	107.00	110.00	103.74	17,335
2024-02-14	104.40	107.40	104.40	106.40	100.35	7,182
2024-02-13	106.00	106.00	104.20	104.80	98.838	3,670
2024-02-12	104.80	106.40	104.80	106.00	99.969	8,092
2024-02-09	104.60	105.80	103.20	104.60	98.649	7,913
2024-02-08	103.60	105.20	103.40	104.60	98.649	9,666
2024-02-07	102.40	103.40	101.00	103.00	97.140	68,032
2024-02-06	100.60	102.40	98.900	102.40	96.574	19,051
2024-02-05	101.80	102.40	100.00	100.00	94.311	9,286
2024-02-02	101.60	102.40	100.40	102.40	96.574	5,464
2024-02-01	102.00	102.00	100.40	101.20	95.442	5,384
2024-01-31	101.20	102.00	101.00	101.80	96.008	8,082
2024-01-30	100.00	102.00	100.00	100.60	94.877	11,947
2024-01-29	99.500	100.00	99.100	100.00	94.311	5,066
2024-01-26	100.00	100.00	99.500	100.00	94.311	5,819
2024-01-25	99.900	100.00	99.100	99.500	93.839	3,195
2024-01-24	99.100	100.00	98.500	100.00	94.311	7,661
2024-01-23	98.800	99.500	98.700	99.500	93.839	4,222
2024-01-22	97.900	99.500	97.800	98.700	93.085	11,128
2024-01-19	97.600	99.200	97.600	97.700	92.142	12,810
2024-01-18	96.100	97.900	96.100	97.800	92.236	5,144
2024-01-17	96.000	96.300	95.000	96.300	90.821	7,273
2024-01-16	95.800	97.000	94.400	97.000	91.481	21,165
2024-01-15	97.100	97.500	95.900	96.200	90.727	19,895
2024-01-12	97.200	98.000	96.800	97.700	92.142	2,266
2024-01-11	97.000	97.100	95.900	96.600	91.104	2,587
2024-01-10	95.000	96.500	94.800	96.400	90.916	19,062
2024-01-09	95.400	95.800	93.900	95.300	89.878	4,100
2024-01-08	95.400	95.700	94.400	95.100	89.690	6,032
2024-01-05	96.700	96.800	95.400	96.000	90.538	2,918
2024-01-04	95.100	96.900	94.900	96.700	91.199	4,001
2024-01-03	98.000	98.200	94.500	95.700	90.255	6,137
2023-12-29	98.800	98.800	97.400	98.200	92.613	4,258
2023-12-28	98.000	98.600	97.000	98.400	92.802	6,034
2023-12-27	97.700	98.000	97.100	98.000	92.425	5,824
2023-12-22	98.000	98.000	97.000	97.700	92.142	3,165
2023-12-21	96.900	97.900	96.500	97.400	91.859	3,181
2023-12-20	96.300	97.500	96.000	97.500	91.953	6,344
2023-12-19	94.200	96.600	94.200	96.500	91.010	41,137
2023-12-18	94.700	95.200	93.800	95.000	89.595	3,914
2023-12-15	95.400	95.400	94.100	94.700	89.312	7,366
2023-12-14	94.000	95.900	93.600	95.900	90.444	23,123
2023-12-13	92.600	93.600	92.000	93.500	88.181	15,998
2023-12-12	92.100	92.700	91.300	92.600	87.332	22,993
2023-12-11	92.400	93.300	91.500	92.600	87.332	11,466
2023-12-08	92.500	93.300	92.500	92.700	87.426	19,244
2023-12-07	91.200	92.500	91.000	92.500	87.237	6,618
2023-12-06	91.400	91.800	90.600	91.500	86.294	3,388
2023-12-05	90.900	91.300	89.300	90.900	85.728	6,452
2023-12-04	94.600	94.600	90.700	90.700	85.540	15,369
2023-12-01	94.200	94.900	93.800	94.600	89.218	6,436
2023-11-30	93.000	94.600	93.000	94.600	89.218	9,004

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	2.9500 CHF
2025-04-11	2.7300 CHF
2024-04-10	2.2400 CHF
2023-04-14	1.7400 CHF
2022-04-14	1.5700 CHF
2021-04-14	1.2300 CHF
2020-04-14	5.1000 CHF
2019-04-11	4.9000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.