Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	66.150	66.800	65.500	66.350	66.350	18,453
2026-04-29	66.450	67.400	66.199	66.815	66.815	4,189
2026-04-28	66.700	67.500	66.700	66.804	66.804	3,149
2026-04-27	66.150	67.000	65.900	66.316	66.316	14,900
2026-04-24	65.300	66.300	65.200	65.400	65.400	9,406
2026-04-23	66.050	66.100	65.067	65.900	65.900	8,395
2026-04-22	68.000	68.100	66.400	67.250	67.250	56,122
2026-04-21	68.300	68.800	68.000	68.439	68.439	2,819
2026-04-20	69.200	69.300	68.300	68.648	68.648	99,696
2026-04-17	68.900	69.800	68.300	69.400	69.400	19,135
2026-04-16	68.900	69.800	68.750	69.800	69.800	13,769
2026-04-15	72.200	72.300	71.599	71.850	71.820	1,207
2026-04-14	71.750	72.400	71.600	72.300	72.270	7,654
2026-04-13	71.050	71.700	70.800	71.159	71.130	90,688
2026-04-10	71.000	71.800	71.000	71.200	71.170	3,664
2026-04-09	70.550	71.000	70.100	70.492	70.462	6,772
2026-04-08	70.100	70.800	70.100	70.600	70.570	235,011
2026-04-07	69.500	69.900	68.700	68.800	68.771	7,582
2026-04-02	69.200	69.500	68.700	69.240	69.211	23,653
2026-04-01	69.600	69.700	69.200	69.380	69.351	1,719
2026-03-31	68.200	68.600	67.900	68.352	68.323	26,013
2026-03-30	66.650	67.700	66.300	67.596	67.567	30,290
2026-03-27	67.750	68.000	67.200	67.301	67.273	3,681
2026-03-26	67.550	67.950	67.200	67.772	67.744	4,261
2026-03-25	67.000	67.900	67.000	67.673	67.644	12,366
2026-03-24	66.350	67.000	66.070	66.070	66.042	121,356
2026-03-23	65.200	66.699	62.100	66.030	66.002	6,442
2026-03-20	67.150	67.700	66.300	67.256	67.227	3,994
2026-03-19	67.150	67.800	67.100	67.405	67.377	19,813
2026-03-18	68.000	68.900	68.000	68.001	67.972	532
2026-03-17	68.100	68.400	67.473	67.741	67.713	9,247
2026-03-16	68.300	68.500	67.000	67.756	67.728	4,258
2026-03-13	68.000	68.185	67.400	68.027	67.998	5,177
2026-03-12	68.100	68.500	67.800	67.950	67.922	8,575
2026-03-11	68.400	68.800	67.300	68.001	67.972	10,307
2026-03-10	68.000	68.700	68.000	68.174	68.145	160,641
2026-03-09	66.050	67.200	65.200	65.200	65.173	71,464
2026-03-06	69.000	69.500	68.000	68.398	68.369	3,094
2026-03-05	69.300	69.700	68.600	68.926	68.897	12,180
2026-03-04	67.350	69.600	67.200	69.100	69.071	10,401
2026-03-03	68.800	69.200	67.800	68.243	68.214	20,326
2026-03-02	68.700	70.001	68.300	69.306	69.277	5,134
2026-02-27	70.800	70.800	70.176	70.200	70.171	4,416
2026-02-26	69.600	70.500	69.500	70.400	70.371	6,503
2026-02-25	69.200	69.900	69.200	69.634	69.605	10,962
2026-02-24	69.400	69.800	68.500	68.901	68.872	14,299
2026-02-23	69.900	70.000	69.300	69.371	69.342	15,698
2026-02-20	69.600	70.300	69.500	70.300	70.271	15,655
2026-02-19	69.600	69.800	69.000	69.569	69.540	5,532
2026-02-18	68.600	69.507	68.600	68.784	68.755	16,346
2026-02-17	68.500	69.100	68.100	68.411	68.382	4,630
2026-02-16	68.900	68.900	68.599	68.700	68.671	4,488
2026-02-13	69.600	69.700	68.598	69.012	68.983	14,838
2026-02-12	68.400	70.000	68.200	69.423	69.394	17,184
2026-02-11	69.400	69.900	67.896	67.914	67.885	50,432
2026-02-10	69.900	70.000	69.200	69.660	69.631	11,072
2026-02-09	67.800	69.900	67.800	69.900	69.871	12,409
2026-02-06	68.000	68.500	67.100	67.707	67.678	6,941
2026-02-05	66.550	67.000	65.200	65.200	65.173	7,186
2026-02-04	67.250	67.500	66.000	66.500	66.472	9,301

← NewerPage 3 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.