Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	62.500	63.100	62.500	62.500	62.474	116
2025-05-09	62.250	62.500	62.100	62.200	62.174	519
2025-05-08	61.900	62.700	61.900	62.000	61.974	1,074
2025-05-07	61.200	61.500	61.200	61.411	61.385	716
2025-05-06	60.600	61.300	60.600	61.300	61.274	78,687
2025-05-02	59.800	60.300	59.800	60.200	60.175	767
2025-04-30	58.900	59.500	58.900	59.150	59.126	14,754
2025-04-29	58.450	58.900	58.200	58.900	58.875	784
2025-04-28	57.700	58.300	57.600	58.197	58.173	826
2025-04-25	57.000	57.400	56.900	57.400	57.376	4,314
2025-04-24	58.850	59.100	55.200	55.900	55.877	809
2025-04-23	59.050	59.300	58.500	58.500	58.476	994
2025-04-22	58.350	58.800	57.800	58.013	57.989	1,861
2025-04-17	58.150	58.600	58.000	58.600	58.575	376
2025-04-16	58.100	58.100	57.700	58.100	58.076	175
2025-04-15	57.200	58.400	57.200	58.300	58.276	3,444
2025-04-14	56.500	57.500	56.500	57.400	57.376	393
2025-04-11	56.500	56.600	55.600	56.500	56.476	1,130
2025-04-10	59.150	59.400	55.900	55.900	55.877	206
2025-04-09	54.550	54.750	53.700	54.750	54.727	534
2025-04-08	55.050	56.600	54.600	55.600	55.577	319
2025-04-07	51.550	55.200	51.200	54.092	54.070	4,366
2025-04-04	58.050	58.100	54.100	56.256	56.233	1,889
2025-04-03	62.750	63.000	62.000	62.198	62.142	527
2025-04-02	64.100	64.100	63.400	63.750	63.693	932
2025-04-01	64.400	64.600	64.000	64.436	64.378	726
2025-03-31	64.300	64.300	63.700	64.094	64.037	13,352
2025-03-28	64.900	65.100	64.600	64.928	64.869	247
2025-03-27	64.827	65.300	64.827	64.827	64.769	729
2025-03-26	65.300	65.500	65.000	65.400	65.341	964
2025-03-25	64.600	65.400	64.400	65.053	64.994	609
2025-03-24	64.300	64.700	64.100	64.350	64.292	505
2025-03-21	63.150	64.100	63.100	64.000	63.942	2,857
2025-03-20	63.050	63.427	62.600	63.427	63.370	37
2025-03-19	62.950	63.400	62.900	63.300	63.243	685
2025-03-18	62.800	63.100	62.800	62.900	62.843	614
2025-03-17	62.300	62.700	62.300	62.600	62.544	492
2025-03-14	61.600	62.500	61.600	62.400	62.344	368
2025-03-13	61.400	62.100	61.400	61.600	61.545	690
2025-03-12	61.300	61.800	61.300	61.500	61.445	1,292
2025-03-11	61.500	62.000	60.900	61.100	61.045	1,089
2025-03-10	64.700	65.000	61.400	61.447	61.392	22,070
2025-03-07	65.300	65.900	65.300	65.600	65.541	72,438
2025-03-06	66.450	66.600	65.600	65.833	65.774	1,103
2025-03-05	65.600	66.200	65.600	65.950	65.891	747
2025-03-04	65.900	66.600	64.700	65.200	65.141	1,372
2025-03-03	66.650	67.200	66.100	66.633	66.573	851
2025-02-28	66.400	66.400	66.000	66.246	66.186	1,699
2025-02-27	66.550	66.900	66.300	66.639	66.578	1,342
2025-02-26	65.900	66.700	65.800	66.258	66.198	1,571
2025-02-25	65.800	66.000	65.400	65.600	65.541	217
2025-02-24	66.350	66.600	65.700	66.038	65.979	1,824
2025-02-21	66.300	66.300	65.900	66.098	66.038	796
2025-02-20	66.350	66.600	66.100	66.100	66.040	2,094
2025-02-19	67.000	67.000	65.900	66.200	66.140	1,260
2025-02-18	66.650	67.000	66.100	67.000	66.940	14,506
2025-02-17	66.800	67.200	66.800	67.000	66.940	1,902
2025-02-14	67.350	67.400	66.800	67.000	66.940	286
2025-02-13	67.150	68.000	67.100	67.278	67.218	1,879
2025-02-12	67.100	67.500	67.100	67.200	67.139	1,510

← NewerPage 7 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.