Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	58.950	59.100	58.600	58.794	58.708	4,248
2023-06-05	59.050	60.000	58.900	59.293	59.206	21,780
2023-06-02	59.500	60.000	59.500	59.697	59.610	3,771
2023-06-01	58.700	59.300	58.700	59.100	59.014	5,696
2023-05-31	58.950	59.200	58.188	58.188	58.104	37,284
2023-05-30	58.500	59.500	58.500	58.867	58.781	6,673
2023-05-26	58.350	58.400	57.200	57.839	57.755	9,321
2023-05-25	58.050	58.600	57.800	57.994	57.910	9,322
2023-05-24	59.250	59.400	57.900	58.000	57.915	11,103
2023-05-23	61.100	61.900	61.100	61.500	61.410	4,655
2023-05-22	61.800	62.200	61.300	61.494	61.404	4,428
2023-05-19	61.100	62.300	61.100	62.100	62.010	9,193
2023-05-17	60.700	61.200	60.400	60.900	60.811	4,898
2023-05-16	60.700	61.200	60.600	60.600	60.512	6,064
2023-05-15	60.300	61.000	60.300	60.906	60.817	5,498
2023-05-12	60.000	60.500	60.000	60.300	60.212	6,417
2023-05-11	60.300	60.900	59.300	59.700	59.613	6,732
2023-05-10	60.400	60.800	60.000	60.202	60.114	175,349
2023-05-09	60.700	60.800	60.200	60.438	60.350	9,668
2023-05-05	59.000	60.000	59.000	59.806	59.719	6,919
2023-05-04	59.000	59.000	58.300	58.697	58.612	8,770
2023-05-03	58.850	59.100	58.500	58.688	58.603	8,216
2023-05-02	59.450	60.100	58.800	59.280	59.193	5,922
2023-04-28	59.450	60.000	59.000	59.708	59.620	13,231
2023-04-27	59.450	60.000	59.200	59.461	59.375	6,169
2023-04-26	59.450	59.900	58.800	59.494	59.407	23,256
2023-04-25	59.550	59.900	58.800	59.206	59.120	10,314
2023-04-24	58.750	59.700	58.700	59.456	59.370	20,669
2023-04-21	58.000	58.900	58.000	58.606	58.520	6,786
2023-04-20	58.250	58.700	58.100	58.288	58.203	4,985
2023-04-19	58.350	58.400	57.900	58.194	58.109	8,120
2023-04-18	58.750	58.900	58.400	58.406	58.321	8,275
2023-04-17	58.968	59.900	58.968	59.006	58.920	9,792
2023-04-14	59.100	59.800	59.100	59.488	59.401	11,176
2023-04-13	58.100	59.200	58.100	58.534	58.449	10,163
2023-04-12	58.650	58.700	58.100	58.394	58.309	26,140
2023-04-11	58.450	59.200	57.900	58.655	58.570	7,778
2023-04-06	56.900	58.100	56.900	57.688	57.604	9,974
2023-04-05	58.900	58.900	58.400	58.696	58.581	11,518
2023-04-04	59.450	60.100	59.388	59.388	59.271	7,609
2023-04-03	60.000	60.200	59.100	59.594	59.477	14,854
2023-03-31	58.050	59.300	58.000	58.788	58.672	11,167
2023-03-30	58.050	58.400	57.300	57.631	57.517	10,612
2023-03-29	56.000	57.001	55.700	56.978	56.866	5,538
2023-03-28	56.700	56.900	55.700	56.106	55.995	3,877
2023-03-27	57.600	57.600	56.500	56.606	56.494	6,675
2023-03-24	57.000	57.000	55.500	55.582	55.473	10,156
2023-03-23	56.700	57.900	56.587	57.806	57.692	9,534
2023-03-22	58.200	58.200	57.000	57.104	56.991	4,459
2023-03-21	56.700	57.900	56.700	57.356	57.243	5,092
2023-03-20	54.850	56.700	52.600	55.892	55.782	12,243
2023-03-17	55.250	56.100	54.152	54.152	54.045	22,404
2023-03-16	55.500	55.500	53.800	55.206	55.097	9,267
2023-03-15	55.300	55.300	53.500	54.405	54.298	13,796
2023-03-14	55.050	55.600	53.800	55.506	55.396	7,182
2023-03-13	56.900	56.900	54.000	54.891	54.783	13,102
2023-03-10	56.100	57.700	56.000	57.022	56.910	7,746
2023-03-09	57.900	57.900	56.900	57.700	57.586	7,018
2023-03-08	58.000	58.000	57.600	57.953	57.839	4,334
2023-03-07	59.550	59.700	58.694	58.706	58.590	11,008

← NewerPage 15 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.