Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.350	67.800	67.200	67.331	67.303	83,547
2026-02-02	66.450	67.100	66.300	67.046	67.018	84,013
2026-01-30	66.950	67.200	66.500	66.734	66.706	3,083
2026-01-29	67.250	67.400	66.800	67.100	67.071	1,661
2026-01-28	67.650	68.000	66.900	67.100	67.072	13,993
2026-01-27	67.250	67.700	67.000	67.597	67.568	2,763
2026-01-26	68.400	68.400	66.900	67.089	67.061	864
2026-01-23	68.400	68.400	67.900	67.964	67.936	4,813
2026-01-22	67.200	68.600	67.200	68.029	68.000	6,196
2026-01-21	66.650	67.000	65.900	66.207	66.179	2,025
2026-01-20	66.950	67.000	65.900	65.900	65.872	38,629
2026-01-19	67.200	67.200	66.600	66.819	66.791	4,514
2026-01-16	67.650	67.900	67.200	67.655	67.626	3,981
2026-01-15	67.000	68.000	67.000	67.528	67.500	3,272
2026-01-14	66.200	66.900	66.200	66.731	66.703	2,531
2026-01-13	66.250	66.400	65.900	66.162	66.135	5,189
2026-01-12	65.107	66.100	65.107	66.100	66.072	1,062
2026-01-09	65.500	66.000	65.043	65.300	65.273	1,521
2026-01-08	65.400	66.000	65.100	65.603	65.575	5,690
2026-01-07	65.900	66.300	64.950	65.299	65.272	25,767
2026-01-06	65.700	66.400	65.700	65.836	65.809	1,970
2026-01-05	65.100	66.000	64.900	66.000	65.972	6,506
2025-12-30	64.200	64.500	64.200	64.264	64.237	1,461
2025-12-29	64.400	64.500	64.100	64.100	64.073	1,085
2025-12-23	64.100	64.600	64.100	64.106	64.079	3,176
2025-12-22	63.550	64.300	63.400	64.047	64.020	5,385
2025-12-19	63.450	63.706	63.000	63.706	63.680	15,360
2025-12-18	62.700	63.500	62.700	63.099	63.073	7,268
2025-12-17	62.100	62.800	62.100	62.700	62.674	9,409
2025-12-16	62.950	63.000	61.700	62.303	62.276	9,908
2025-12-15	63.550	63.600	63.100	63.379	63.353	12,050
2025-12-12	61.200	63.200	61.200	63.095	63.069	3,806
2025-12-11	61.100	61.500	61.100	61.200	61.174	319
2025-12-10	61.300	61.800	60.800	61.200	61.174	4,639
2025-12-09	61.300	61.650	61.200	61.500	61.474	10,060
2025-12-08	61.300	61.700	61.300	61.537	61.512	824
2025-12-05	61.200	61.800	61.100	61.320	61.294	2,503
2025-12-04	60.800	61.200	60.800	61.066	61.040	4,603
2025-12-03	60.900	61.000	60.100	60.500	60.475	17,056
2025-12-02	60.900	61.100	60.800	60.901	60.875	3,317
2025-12-01	60.600	61.000	60.401	60.777	60.751	4,525
2025-11-28	60.600	60.700	60.299	60.510	60.485	4,009
2025-11-27	60.013	60.600	60.013	60.249	60.224	4,513
2025-11-26	59.795	60.100	59.795	59.795	59.770	1,336
2025-11-25	59.450	59.700	59.095	59.695	59.670	5,079
2025-11-24	59.550	59.800	59.300	59.795	59.770	4,666
2025-11-21	59.150	59.700	59.000	59.209	59.184	967
2025-11-20	59.700	60.200	59.700	59.799	59.774	3,532
2025-11-19	58.400	59.400	58.400	59.194	59.170	4,594
2025-11-18	59.050	59.150	58.595	58.675	58.650	4,502
2025-11-17	60.000	60.171	59.400	60.171	60.145	7,833
2025-11-14	59.850	60.000	59.476	60.000	59.975	1,405
2025-11-13	60.200	60.700	60.100	60.200	60.175	4,762
2025-11-12	60.600	60.600	60.000	60.400	60.375	6,920
2025-11-11	59.716	60.200	59.716	60.100	60.075	7,673
2025-11-10	58.800	59.700	58.800	59.300	59.275	3,011
2025-11-07	58.250	58.668	58.200	58.200	58.176	3,403
2025-11-06	59.150	59.200	58.400	58.859	58.835	42,536
2025-11-05	59.350	59.600	58.900	58.906	58.881	7,123
2025-11-04	59.750	60.000	59.000	59.400	59.375	27,266

← NewerPage 4 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.