Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	81.500	83.100	81.500	82.351	82.351	3,050
2026-07-24	79.150	81.400	78.950	79.150	79.150	1,726
2026-07-23	79.600	79.600	78.600	79.050	79.050	6,132
2026-07-22	81.300	81.400	79.700	80.600	80.600	67,236
2026-07-21	81.300	81.400	79.900	81.400	81.400	9,149
2026-07-20	81.200	81.600	80.200	80.600	80.600	6,494
2026-07-17	81.800	82.200	81.300	81.700	81.700	1,491
2026-07-16	81.400	82.000	81.200	81.800	81.800	1,926
2026-07-15	81.500	81.700	80.800	81.300	81.300	2,427
2026-07-14	80.000	81.550	79.800	80.200	80.200	206,568
2026-07-13	79.700	80.200	79.700	79.800	79.800	4,788
2026-07-10	76.700	78.000	76.000	77.500	77.500	4,645
2026-07-09	76.600	77.100	76.290	77.000	77.000	5,978
2026-07-08	76.900	77.200	76.299	77.200	77.200	709
2026-07-07	76.999	77.900	76.999	77.046	77.046	3,311
2026-07-06	74.400	76.700	74.400	74.599	74.599	2,053
2026-07-03	74.450	74.700	74.000	74.450	74.450	3,052
2026-07-02	73.900	74.550	73.900	74.550	74.550	1,038
2026-07-01	73.200	73.700	72.900	73.400	73.400	3,853
2026-06-30	73.100	73.700	73.100	73.314	73.314	1,245
2026-06-29	72.000	73.200	72.000	72.900	72.900	1,154
2026-06-26	72.700	73.100	72.300	72.300	72.300	5,808
2026-06-25	72.000	72.900	72.000	72.500	72.500	3,680
2026-06-24	71.750	72.300	71.700	72.300	72.300	32,828
2026-06-23	72.300	72.700	71.850	72.493	72.493	61,310
2026-06-22	71.650	72.500	71.500	72.252	72.252	3,142
2026-06-19	71.398	71.800	71.398	71.450	71.450	3,525
2026-06-18	71.250	72.100	71.100	72.100	72.100	6,144
2026-06-17	72.000	72.400	71.598	72.100	72.100	6,702
2026-06-16	72.200	72.400	72.200	72.287	72.287	2,505
2026-06-15	71.650	72.250	71.500	72.100	72.100	77,032
2026-06-12	70.950	71.600	70.950	70.950	70.950	12,748
2026-06-11	70.050	70.950	69.800	70.950	70.950	30,648
2026-06-10	70.400	71.200	70.400	70.850	70.850	34,991
2026-06-09	70.500	71.500	70.500	71.010	71.010	40,624
2026-06-08	69.800	70.904	69.600	70.500	70.500	107,651
2026-06-05	70.050	71.036	70.000	70.350	70.350	14,661
2026-06-04	69.800	70.700	69.800	70.450	70.450	23,275
2026-06-03	69.900	70.100	69.158	69.500	69.500	5,034
2026-06-02	69.987	70.900	69.987	69.987	69.987	14,843
2026-06-01	69.400	70.100	69.400	69.857	69.857	1,837
2026-05-29	69.100	69.807	68.900	69.000	69.000	19,519
2026-05-28	69.500	69.900	68.900	69.500	69.500	3,534
2026-05-27	69.600	70.200	69.600	69.700	69.700	27,542
2026-05-26	69.499	70.550	69.499	70.529	70.529	3,177
2026-05-22	69.800	70.400	68.700	69.100	69.100	4,549
2026-05-21	70.300	71.200	70.300	70.750	70.750	2,484
2026-05-20	69.700	71.100	68.900	70.200	70.200	4,490
2026-05-19	69.900	70.300	69.900	70.000	70.000	978
2026-05-18	68.200	70.214	68.200	70.214	70.214	8,676
2026-05-15	67.650	68.404	67.650	67.650	67.650	20,821
2026-05-14	67.050	67.050	67.050	67.050	67.050	0
2026-05-13	67.000	67.700	67.000	67.050	67.050	18,614
2026-05-12	67.350	67.700	66.600	66.750	66.750	11,886
2026-05-11	67.000	67.900	67.000	67.850	67.850	2,497
2026-05-08	66.600	67.100	66.600	66.950	66.950	2,692
2026-05-07	66.750	66.950	66.150	66.950	66.950	5,451
2026-05-06	66.200	67.300	66.200	67.250	67.250	10,100
2026-05-05	66.050	66.500	65.600	65.738	65.738	11,356
2026-05-01	66.350	66.350	66.350	66.350	66.350	0

← NewerPage 2 of 5 · 251 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.