Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	69.800	72.700	69.800	71.694	71.553	54,351
2022-06-16	72.900	72.998	68.997	69.842	69.705	12,072
2022-06-15	71.000	73.000	71.000	72.598	72.455	16,271
2022-06-14	70.050	70.500	69.100	69.772	69.635	11,211
2022-06-13	69.300	70.200	69.300	69.877	69.740	15,408
2022-06-10	72.100	72.100	70.800	71.100	70.960	7,152
2022-06-09	72.900	74.100	72.900	73.729	73.584	8,344
2022-06-08	73.500	73.800	72.500	73.359	73.214	6,144
2022-06-07	73.100	74.300	72.800	73.445	73.301	9,183
2022-06-01	73.807	75.700	73.807	74.397	74.251	7,107
2022-05-31	75.550	76.200	74.600	75.528	75.379	11,872
2022-05-30	74.600	75.908	74.600	75.773	75.624	13,954
2022-05-27	72.300	74.300	72.300	73.942	73.796	13,779
2022-05-25	70.950	71.700	70.200	71.164	71.024	6,530
2022-05-24	70.950	72.200	70.600	71.293	71.153	12,401
2022-05-23	69.700	71.000	69.700	70.065	69.927	6,105
2022-05-20	69.000	69.400	68.300	68.600	68.465	4,269
2022-05-19	68.900	68.900	66.800	67.951	67.817	15,029
2022-05-18	69.493	70.300	69.493	69.500	69.363	4,219
2022-05-17	69.200	70.300	69.200	69.935	69.798	5,933
2022-05-16	69.700	70.300	69.100	70.300	70.162	9,541
2022-05-13	68.900	69.800	68.000	69.600	69.463	9,041
2022-05-12	68.500	68.500	66.700	67.100	66.968	9,380
2022-05-11	68.100	70.000	67.900	69.297	69.161	11,621
2022-05-10	69.300	69.300	67.993	68.300	68.165	5,438
2022-05-09	69.000	70.100	68.400	69.000	68.864	7,888
2022-05-06	70.050	71.200	69.600	70.459	70.321	12,688
2022-05-05	73.000	74.500	71.700	73.000	72.856	5,887
2022-05-04	71.900	73.000	71.900	72.485	72.342	6,831
2022-05-03	71.450	72.800	71.400	71.700	71.559	15,868
2022-04-29	71.000	72.400	71.000	72.140	71.998	9,320
2022-04-28	70.350	72.000	70.100	70.700	70.561	7,148
2022-04-27	70.250	70.500	68.600	69.930	69.792	6,109
2022-04-26	69.900	72.000	69.593	71.458	71.317	10,839
2022-04-25	71.250	71.400	70.100	70.709	70.570	7,091
2022-04-22	73.200	73.200	71.500	72.040	71.898	7,072
2022-04-21	72.900	74.257	72.800	74.200	74.054	14,967
2022-04-20	72.007	73.300	72.007	72.765	72.622	7,945
2022-04-19	71.650	72.400	70.900	71.542	71.401	12,568
2022-04-14	72.000	72.300	71.200	72.075	71.933	11,182
2022-04-13	71.450	72.000	71.100	71.518	71.377	10,689
2022-04-12	71.600	71.600	70.500	70.935	70.795	8,578
2022-04-11	72.500	72.500	71.500	71.821	71.680	15,166
2022-04-08	71.500	72.400	71.500	72.100	71.958	9,168
2022-04-07	73.600	75.100	73.600	73.700	73.525	7,634
2022-04-06	77.000	77.400	73.800	74.985	74.807	5,502
2022-04-05	79.150	80.000	77.200	77.200	77.017	13,208
2022-04-04	78.300	79.500	78.300	78.977	78.789	8,059
2022-04-01	78.950	79.400	78.400	79.105	78.917	14,351
2022-03-31	78.750	79.900	78.150	79.789	79.599	10,085
2022-03-30	80.000	80.100	78.800	78.900	78.713	13,282
2022-03-29	78.499	80.250	78.499	80.250	80.059	14,909
2022-03-28	77.750	78.850	77.500	77.750	77.565	13,092
2022-03-25	76.250	77.400	76.145	77.000	76.817	11,797
2022-03-24	76.750	76.900	75.800	76.550	76.368	10,454
2022-03-23	76.750	77.900	76.500	76.800	76.618	9,843
2022-03-22	76.450	77.800	76.450	77.400	77.216	15,042
2022-03-21	75.300	76.350	75.300	75.600	75.421	10,995
2022-03-18	74.750	76.350	74.150	75.472	75.292	43,080
2022-03-17	74.250	75.300	73.450	74.700	74.523	11,527

← NewerPage 19 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.