Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	55.450	55.700	55.400	55.600	55.550	3,165
2024-05-21	55.650	55.800	55.100	55.300	55.250	4,414
2024-05-17	55.750	55.800	55.400	55.600	55.550	4,638
2024-05-16	55.750	55.800	55.000	55.800	55.750	5,395
2024-05-15	55.450	55.600	55.100	55.600	55.550	4,101
2024-05-14	54.750	55.400	54.600	55.300	55.250	3,785
2024-05-13	54.950	55.500	54.600	54.600	54.551	4,013
2024-05-10	54.900	55.200	54.900	54.900	54.851	268,479
2024-05-08	54.050	55.000	53.700	54.813	54.764	10,483
2024-05-07	53.400	53.900	53.400	53.900	53.851	1,095
2024-05-03	52.200	52.800	52.200	52.700	52.653	1,474
2024-05-02	51.650	52.000	51.200	51.900	51.853	3,260
2024-04-30	52.000	52.200	51.500	51.784	51.737	2,497
2024-04-29	51.450	52.200	51.200	51.900	51.853	1,270
2024-04-26	51.350	52.000	50.900	51.501	51.454	14,083
2024-04-25	49.975	51.600	49.695	51.300	51.254	17,468
2024-04-24	49.900	50.300	49.698	49.700	49.655	10,320
2024-04-23	49.400	49.900	49.300	49.800	49.755	18,721
2024-04-22	49.475	49.550	49.050	49.101	49.057	7,974
2024-04-19	48.900	49.050	48.400	49.000	48.956	12,408
2024-04-18	48.500	49.000	48.500	49.000	48.956	8,524
2024-04-17	48.000	48.749	48.000	48.697	48.653	10,008
2024-04-16	49.975	50.100	48.149	49.138	49.094	12,969
2024-04-15	50.250	50.700	50.000	50.329	50.283	19,120
2024-04-12	50.675	51.300	49.990	50.300	50.255	17,748
2024-04-11	50.200	50.900	50.200	50.595	50.549	10,716
2024-04-10	53.900	54.300	53.295	53.811	53.733	5,921
2024-04-09	54.350	54.600	53.900	54.000	53.921	3,882
2024-04-08	54.750	54.900	54.000	54.486	54.406	51,335
2024-04-05	54.600	54.600	54.100	54.479	54.399	4,903
2024-04-04	54.850	55.000	54.595	54.595	54.515	1,261
2024-04-03	54.195	54.806	54.195	54.806	54.726	3,444
2024-04-02	54.850	55.006	54.100	54.309	54.230	11,119
2024-03-28	54.650	55.006	54.300	54.635	54.555	8,266
2024-03-27	54.450	54.906	54.320	54.745	54.666	5,603
2024-03-26	54.650	54.900	54.300	54.300	54.221	28,728
2024-03-25	53.700	54.600	53.595	54.405	54.326	3,751
2024-03-22	53.900	54.000	53.500	53.623	53.544	5,740
2024-03-21	53.800	54.005	53.700	53.774	53.695	874
2024-03-20	53.700	53.900	53.300	53.695	53.616	28,711
2024-03-19	52.700	53.800	52.300	53.484	53.406	9,017
2024-03-18	53.300	53.500	52.600	53.115	53.038	1,253
2024-03-15	53.300	53.400	52.895	52.995	52.917	7,392
2024-03-14	53.300	53.500	52.900	53.144	53.067	7,343
2024-03-13	53.400	53.585	53.200	53.282	53.204	7,537
2024-03-12	53.500	53.805	53.100	53.805	53.727	7,514
2024-03-11	53.600	53.700	52.900	53.095	53.017	8,926
2024-03-08	54.000	54.300	54.000	54.093	54.014	1,085
2024-03-07	53.800	54.100	53.505	53.505	53.427	27,082
2024-03-06	53.700	53.905	53.300	53.595	53.517	3,383
2024-03-05	54.050	54.100	53.295	53.295	53.217	3,383
2024-03-04	54.350	54.500	53.900	54.041	53.962	1,894
2024-03-01	54.050	54.200	53.800	54.177	54.098	190
2024-02-29	53.700	54.500	53.700	53.995	53.916	12,860
2024-02-28	54.250	54.300	53.500	53.754	53.675	16,403
2024-02-27	53.900	54.200	53.500	53.700	53.622	3,479
2024-02-26	54.250	54.300	53.500	53.900	53.821	850
2024-02-23	53.699	54.100	53.699	53.789	53.711	3,297
2024-02-22	54.050	54.700	53.502	53.767	53.689	24,596
2024-02-21	53.700	54.005	53.200	53.743	53.665	5,763

← NewerPage 11 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.