Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	48.825	49.300	48.800	48.800	48.729	3,931
2023-11-22	48.825	49.100	48.825	48.845	48.774	4,485
2023-11-21	49.700	49.850	48.850	48.900	48.829	5,566
2023-11-20	49.975	50.200	49.517	50.105	50.032	5,142
2023-11-17	49.900	50.200	49.650	49.950	49.877	821
2023-11-16	50.200	50.200	49.645	49.650	49.578	2,530
2023-11-15	50.375	50.805	50.100	50.805	50.731	3,620
2023-11-14	48.650	50.700	48.000	48.122	48.051	10,406
2023-11-13	49.175	49.300	48.200	48.540	48.470	3,173
2023-11-10	50.800	50.800	49.100	49.100	49.028	11,632
2023-11-09	52.005	52.005	51.900	52.000	51.924	832
2023-11-08	52.099	52.099	51.795	51.975	51.899	4,451
2023-11-07	53.600	53.600	52.100	53.400	53.322	3,419
2023-11-06	54.650	55.200	53.600	53.793	53.715	2,301
2023-11-03	54.750	55.400	54.200	54.600	54.520	2,973
2023-11-02	54.050	55.000	54.000	54.389	54.310	3,365
2023-11-01	53.000	54.100	53.000	53.000	52.923	1,809
2023-10-31	52.500	53.000	52.300	53.000	52.923	15,080
2023-10-30	53.000	53.000	52.500	52.595	52.518	1,219
2023-10-27	54.100	54.100	53.300	53.400	53.322	9,244
2023-10-26	54.250	54.300	53.900	54.200	54.121	4,351
2023-10-25	54.350	54.400	53.799	54.100	54.021	5,532
2023-10-24	54.350	54.700	54.100	54.400	54.321	2,916
2023-10-23	53.610	54.500	53.610	54.130	54.051	6,287
2023-10-20	53.900	54.050	53.500	53.595	53.517	2,872
2023-10-19	53.700	54.300	53.700	54.000	53.921	2,339
2023-10-18	54.000	54.000	53.900	53.936	53.857	592
2023-10-17	53.900	54.200	53.800	53.977	53.898	4,461
2023-10-16	54.100	54.100	53.400	54.000	53.921	5,498
2023-10-13	54.400	54.400	53.400	53.437	53.359	3,530
2023-10-12	55.350	55.373	55.200	55.251	55.170	3,480
2023-10-11	54.450	55.200	54.000	54.595	54.515	895
2023-10-10	53.795	54.600	53.795	54.000	53.921	4,214
2023-10-09	54.000	54.000	53.588	53.795	53.716	3,697
2023-10-06	53.500	54.100	53.500	54.000	53.921	2,832
2023-10-05	53.395	54.000	53.395	53.905	53.827	389
2023-10-04	53.200	53.200	52.700	53.026	52.949	5,475
2023-10-03	54.100	54.100	53.000	53.595	53.517	2,847
2023-10-02	54.850	55.200	54.199	55.005	54.925	1,650
2023-09-29	54.000	54.900	54.000	54.495	54.415	7,842
2023-09-28	53.200	54.000	53.200	53.844	53.765	5,914
2023-09-27	52.600	53.200	52.600	52.990	52.913	3,843
2023-09-26	52.700	52.700	52.300	52.535	52.459	5,754
2023-09-25	52.395	52.700	52.395	52.395	52.318	2,993
2023-09-22	52.500	52.500	52.100	52.323	52.247	5,382
2023-09-21	52.600	52.800	52.300	52.582	52.506	3,014
2023-09-20	52.800	53.300	52.688	52.986	52.909	6,156
2023-09-19	52.800	53.100	52.695	52.700	52.623	2,524
2023-09-18	52.800	53.200	52.700	52.895	52.818	3,808
2023-09-15	53.000	53.400	52.900	53.300	53.222	9,737
2023-09-14	52.600	53.100	51.900	53.000	52.922	3,060
2023-09-13	52.500	52.600	52.305	52.305	52.229	1,185
2023-09-12	52.900	53.100	52.300	52.805	52.728	1,452
2023-09-11	53.400	53.700	52.900	53.095	53.017	3,108
2023-09-08	53.300	53.300	52.300	52.853	52.776	203,942
2023-09-07	54.350	54.400	53.895	54.091	54.012	3,452
2023-09-06	54.900	54.900	54.000	54.000	53.921	4,856
2023-09-05	55.350	55.400	54.800	55.200	55.120	2,669
2023-09-04	55.350	55.800	55.000	55.400	55.319	4,894
2023-09-01	54.750	55.400	54.600	55.100	55.020	8,868

← NewerPage 13 of 21 · 1,245 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.