Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	53.200	53.400	52.800	53.205	53.128	2,118
2024-02-19	53.400	53.400	52.600	53.102	53.024	4,528
2024-02-16	52.700	53.700	52.700	53.500	53.422	4,925
2024-02-15	52.205	52.700	52.205	52.205	52.129	587
2024-02-14	51.908	51.908	51.800	51.908	51.832	3,089
2024-02-13	52.600	52.700	51.400	51.600	51.525	4,648
2024-02-12	52.000	52.400	52.000	52.173	52.097	6,769
2024-02-09	51.700	51.700	50.400	51.317	51.242	2,769
2024-02-08	53.100	53.300	51.100	51.395	51.320	17,030
2024-02-07	53.900	54.200	53.300	53.755	53.677	8,344
2024-02-06	54.650	55.200	53.300	53.900	53.821	556
2024-02-05	54.350	54.900	54.248	54.806	54.726	59,718
2024-02-02	56.300	56.600	54.215	54.600	54.520	5,632
2024-02-01	57.400	57.400	56.000	56.761	56.678	6,838
2024-01-31	57.300	57.700	57.200	57.200	57.117	1,429
2024-01-30	57.700	58.500	57.400	57.672	57.588	7,667
2024-01-29	57.100	57.700	56.898	57.000	56.917	972
2024-01-26	57.500	57.500	56.996	57.451	57.367	679
2024-01-25	57.600	57.676	57.200	57.264	57.181	3,868
2024-01-24	57.600	57.900	57.100	57.294	57.211	8,772
2024-01-23	57.000	57.700	57.000	57.394	57.311	3,561
2024-01-22	56.600	56.900	55.800	56.189	56.107	1,221
2024-01-19	55.894	57.000	55.894	55.894	55.813	894
2024-01-18	56.700	57.400	56.300	56.951	56.868	1,394
2024-01-17	55.200	56.300	55.200	55.744	55.663	3,505
2024-01-16	55.150	55.300	54.500	54.975	54.895	2,146
2024-01-15	56.000	56.100	55.100	55.306	55.225	1,518
2024-01-12	55.200	56.100	55.200	56.100	56.018	576
2024-01-11	55.450	55.600	54.795	55.000	54.920	2,266
2024-01-10	54.899	55.502	54.899	55.206	55.125	5,818
2024-01-09	54.850	55.300	54.595	54.900	54.820	5,295
2024-01-08	54.200	54.900	54.200	54.800	54.720	3,592
2024-01-05	54.150	54.500	53.600	54.203	54.124	2,194
2024-01-04	53.000	54.700	53.000	54.700	54.620	6,361
2024-01-03	54.450	54.900	53.200	53.428	53.350	2,600
2023-12-29	54.450	54.800	54.200	54.506	54.426	1,947
2023-12-28	54.050	54.500	54.000	54.405	54.326	12,128
2023-12-27	54.150	54.500	53.800	54.050	53.971	1,584
2023-12-22	54.100	54.100	53.799	54.100	54.021	2,012
2023-12-21	53.500	54.200	53.500	54.005	53.927	4,887
2023-12-20	52.600	53.900	52.400	53.900	53.821	8,628
2023-12-19	52.500	53.000	52.500	52.900	52.823	2,630
2023-12-18	52.900	52.900	52.009	52.500	52.423	2,643
2023-12-15	52.700	53.500	52.700	52.700	52.623	10,753
2023-12-14	52.200	52.900	52.200	52.443	52.366	4,009
2023-12-13	50.850	51.300	50.495	50.495	50.421	1,437
2023-12-12	51.125	51.500	50.398	50.800	50.726	3,629
2023-12-11	51.350	51.500	50.800	51.100	51.026	2,104
2023-12-08	51.025	51.300	50.485	51.181	51.107	44,480
2023-12-07	50.650	51.000	50.395	50.698	50.624	4,610
2023-12-06	50.750	50.904	50.000	50.700	50.626	5,435
2023-12-05	49.875	51.200	49.750	50.700	50.626	3,639
2023-12-04	51.225	51.500	49.650	51.000	50.926	103,299
2023-12-01	50.750	51.300	50.095	50.998	50.923	26,178
2023-11-30	48.650	50.701	48.398	48.900	48.829	49,505
2023-11-29	48.200	48.751	48.200	48.750	48.679	4,293
2023-11-28	47.850	48.150	47.850	48.067	47.997	9,195
2023-11-27	48.595	48.595	47.650	48.017	47.947	7,078
2023-11-24	48.800	49.050	48.650	48.950	48.879	3,157
2023-11-23	48.825	49.300	48.800	48.800	48.729	3,931

← NewerPage 12 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.