Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	59.750	60.000	59.600	59.600	59.575	617
2025-08-07	59.700	60.100	59.700	59.900	59.875	1,151
2025-08-06	59.050	59.700	58.800	59.500	59.475	959
2025-08-05	59.450	59.800	59.000	59.000	58.975	1,783
2025-08-04	58.400	59.500	58.400	59.400	59.375	1,391
2025-07-31	59.450	60.000	59.400	59.400	59.375	808
2025-07-30	59.700	60.200	59.700	59.900	59.875	1,426
2025-07-29	59.350	60.200	59.300	59.400	59.375	3,913
2025-07-28	60.700	60.900	59.500	59.500	59.475	14,675
2025-07-25	61.400	61.700	60.750	61.100	61.074	13,927
2025-07-24	65.500	65.500	59.800	61.654	61.628	14,517
2025-07-23	68.300	68.600	68.300	68.300	68.271	9,428
2025-07-22	68.600	68.800	68.000	68.200	68.171	3,584
2025-07-21	69.500	69.500	68.100	68.600	68.571	4,367
2025-07-18	69.300	69.500	68.900	69.500	69.471	7,384
2025-07-17	68.950	68.950	68.600	68.950	68.921	7,694
2025-07-16	68.100	68.400	68.000	68.250	68.221	7,635
2025-07-15	68.200	68.400	68.000	68.050	68.022	2,398
2025-07-14	66.700	68.300	66.700	66.881	66.853	5,917
2025-07-11	66.500	66.800	66.500	66.685	66.657	1,914
2025-07-10	66.500	66.500	65.900	66.200	66.172	892
2025-07-09	65.500	66.500	65.500	66.330	66.302	4,093
2025-07-08	65.000	65.300	65.000	65.297	65.269	3,930
2025-07-07	64.700	65.200	64.700	64.900	64.873	2,588
2025-07-04	64.800	64.800	64.500	64.500	64.473	180
2025-07-03	64.750	65.200	64.750	65.000	64.973	5,513
2025-07-02	64.100	64.500	64.000	64.300	64.273	2,386
2025-07-01	64.000	64.600	63.800	63.900	63.873	116
2025-06-30	64.000	64.200	63.400	64.100	64.073	212
2025-06-27	63.600	64.000	63.600	63.707	63.680	2,710
2025-06-26	63.100	63.400	63.100	63.193	63.167	1,724
2025-06-25	62.850	63.000	62.400	62.700	62.674	4,575
2025-06-24	62.900	63.300	62.900	63.000	62.974	161
2025-06-23	62.150	62.500	61.900	62.200	62.174	1,351
2025-06-20	61.800	62.300	61.800	61.950	61.924	4,978
2025-06-19	62.000	62.000	61.600	61.600	61.574	1,281
2025-06-18	62.100	62.400	62.100	62.200	62.174	665
2025-06-17	62.150	62.300	62.000	62.000	61.974	234
2025-06-16	62.050	62.800	61.900	62.800	62.774	3,136
2025-06-13	62.900	62.900	62.000	62.000	61.974	1,547
2025-06-12	63.500	63.500	63.200	63.200	63.174	358
2025-06-11	63.600	64.000	63.600	63.900	63.873	3,710
2025-06-10	63.150	63.500	62.950	63.500	63.473	5,255
2025-06-06	62.850	63.300	62.600	63.300	63.274	5,031
2025-06-05	62.550	63.200	62.500	62.500	62.474	1,366
2025-06-04	62.850	62.900	62.600	62.700	62.674	260
2025-06-03	62.850	63.000	62.400	62.550	62.524	47,976
2025-06-02	62.200	62.800	62.200	62.800	62.774	510
2025-05-30	61.700	62.200	61.500	61.500	61.474	910
2025-05-28	62.100	62.100	61.700	61.700	61.674	406
2025-05-27	62.500	62.600	62.500	62.600	62.574	381
2025-05-23	62.850	63.100	61.600	62.500	62.474	3,863
2025-05-22	62.800	62.800	62.800	62.800	62.774	93
2025-05-21	63.300	63.300	62.700	63.000	62.974	1,384
2025-05-20	63.650	63.900	63.600	63.800	63.773	487
2025-05-19	63.600	63.600	63.100	63.489	63.462	1,637
2025-05-16	63.550	63.900	63.300	63.600	63.573	610
2025-05-15	63.250	63.700	63.250	63.300	63.274	1,698
2025-05-14	63.000	63.700	63.000	63.600	63.573	1,175
2025-05-13	62.700	63.100	62.700	62.800	62.774	2,493

← NewerPage 6 of 21 · 1,240 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.