Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	56.600	56.800	56.300	56.400	56.349	82
2024-08-15	56.700	57.000	56.400	56.400	56.349	655
2024-08-14	56.800	57.000	56.800	56.800	56.749	751
2024-08-13	56.100	56.600	55.900	56.000	55.950	3,038
2024-08-12	56.000	56.300	55.800	56.200	56.149	183
2024-08-09	55.550	56.100	55.500	56.100	56.049	385
2024-08-08	55.450	55.500	55.100	55.500	55.450	2,040
2024-08-07	54.900	55.100	54.900	55.000	54.950	456
2024-08-06	54.950	55.300	53.900	54.600	54.551	2,383
2024-08-05	54.350	54.800	54.100	54.500	54.451	2,441
2024-08-02	57.000	57.000	55.700	55.700	55.650	2,034
2024-07-31	57.600	57.700	57.600	57.700	57.648	33
2024-07-30	57.000	57.600	57.000	57.300	57.248	5,316
2024-07-29	57.000	57.300	56.400	57.000	56.949	263
2024-07-26	57.700	57.700	56.200	56.900	56.849	1,682
2024-07-25	58.050	58.100	57.100	58.100	58.048	2,745
2024-07-24	58.400	58.400	58.100	58.400	58.347	2,583
2024-07-23	58.750	59.100	58.400	58.700	58.647	123
2024-07-22	59.000	59.200	59.000	59.000	58.947	4,120
2024-07-19	57.100	58.100	56.900	58.100	58.048	1,703
2024-07-18	57.800	58.100	57.700	57.908	57.855	3,886
2024-07-17	56.400	58.100	56.400	57.500	57.448	2,157
2024-07-16	55.750	56.000	55.600	55.900	55.850	341
2024-07-15	55.650	56.000	55.400	55.700	55.650	3
2024-07-12	55.650	56.400	55.300	55.900	55.850	167
2024-07-11	54.850	55.700	54.600	55.700	55.650	820
2024-07-10	54.800	54.800	54.800	54.800	54.751	149
2024-07-09	54.650	54.900	54.500	54.800	54.751	930
2024-07-08	54.800	54.800	54.300	54.795	54.746	28,406
2024-07-05	54.450	54.900	54.200	54.500	54.451	2,040
2024-07-04	53.900	54.500	53.900	54.400	54.351	1,022
2024-07-03	53.900	53.900	53.800	53.800	53.752	1,016
2024-07-02	54.150	54.400	53.600	53.700	53.652	1,408
2024-07-01	54.300	54.400	54.300	54.300	54.251	2,318
2024-06-28	53.900	54.200	53.500	53.500	53.452	2
2024-06-27	54.050	54.200	53.800	54.100	54.051	115
2024-06-26	55.050	55.200	54.000	54.200	54.151	220
2024-06-25	55.150	55.300	54.900	55.200	55.150	5,242
2024-06-24	54.950	55.300	54.700	55.300	55.250	2,500
2024-06-21	54.800	55.400	54.800	55.200	55.150	1,022
2024-06-20	54.350	55.000	54.200	54.800	54.751	1,931
2024-06-19	54.500	54.500	54.300	54.300	54.251	1,591
2024-06-18	53.700	54.600	53.700	54.300	54.251	4,779
2024-06-17	53.200	53.900	53.200	53.900	53.851	1,912
2024-06-14	53.000	53.200	52.500	52.900	52.852	1,491
2024-06-13	53.300	53.300	53.000	53.250	53.202	2,864
2024-06-12	52.900	53.500	52.700	53.372	53.324	3,468
2024-06-11	52.959	53.200	52.959	52.959	52.911	5,400
2024-06-10	53.200	53.200	52.600	53.000	52.952	9,060
2024-06-07	54.150	54.500	53.600	54.000	53.951	2,936
2024-06-06	53.900	54.300	53.900	53.900	53.851	1,592
2024-06-05	53.700	54.100	53.700	53.900	53.851	2,945
2024-06-04	53.300	53.500	53.100	53.500	53.452	1,381
2024-06-03	53.900	54.600	53.500	53.500	53.452	2,245
2024-05-31	53.500	54.200	53.400	53.900	53.851	1,478
2024-05-30	54.100	54.100	53.700	54.000	53.951	1,393
2024-05-29	54.550	54.700	53.900	54.000	53.951	2,888
2024-05-28	54.750	55.300	54.500	54.600	54.551	5,613
2024-05-24	55.250	55.400	54.900	54.900	54.851	362
2024-05-23	55.800	56.500	55.800	55.900	55.850	2,034

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0300 GBX
2025-04-04	0.0300 GBX
2024-04-11	0.0300 GBX
2023-04-06	0.0300 GBX
2022-04-08	0.0300 GBX
2021-04-22	0.0225 GBX
2020-04-01	0.0225 GBX
2019-04-04	0.0210 GBX

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