Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	66.100	67.200	66.100	67.200	67.139	788
2025-02-10	65.100	67.200	65.100	66.650	66.590	2,089
2025-02-07	65.000	65.200	62.500	65.100	65.041	2,348
2025-02-06	65.000	65.400	65.000	65.400	65.341	1,305
2025-02-05	64.600	64.800	64.300	64.758	64.699	962
2025-02-04	64.400	64.800	63.800	64.800	64.742	975
2025-02-03	66.250	66.400	65.900	66.100	66.040	687
2025-01-31	66.950	67.400	66.900	67.400	67.339	1,633
2025-01-30	66.750	66.900	66.600	66.600	66.540	409
2025-01-29	66.200	66.500	66.200	66.500	66.440	475
2025-01-28	65.300	66.400	65.300	66.400	66.340	607
2025-01-27	65.100	65.100	64.500	65.000	64.941	249
2025-01-24	65.900	66.000	65.500	65.600	65.541	1,898
2025-01-23	65.600	65.900	65.600	65.900	65.841	670
2025-01-22	64.900	65.600	64.900	65.600	65.541	1,674
2025-01-21	64.400	64.600	64.000	64.300	64.242	441
2025-01-20	64.400	64.600	64.300	64.400	64.342	99
2025-01-17	64.400	64.600	64.400	64.600	64.542	987
2025-01-16	64.600	64.700	64.500	64.600	64.542	124
2025-01-15	63.900	64.100	63.900	64.100	64.042	413
2025-01-14	63.550	64.050	63.500	63.500	63.443	3,496
2025-01-13	64.200	64.500	63.700	63.900	63.842	1,293
2025-01-10	65.400	65.400	64.800	65.375	65.316	666
2025-01-09	65.200	65.700	65.000	65.100	65.041	44,417
2025-01-08	65.500	65.500	64.900	65.000	64.941	743
2025-01-07	64.600	65.800	64.600	65.600	65.541	1,851
2025-01-06	64.000	64.500	64.000	64.300	64.242	1,613
2025-01-03	63.350	64.200	63.200	64.000	63.942	1,911
2024-12-30	63.500	63.900	63.500	63.600	63.543	2,573
2024-12-27	63.500	64.200	63.500	64.000	63.942	1,976
2024-12-23	62.450	63.400	62.400	63.300	63.243	72,615
2024-12-20	62.750	63.300	62.300	63.024	62.967	3,467
2024-12-19	62.350	62.500	62.300	62.500	62.444	231
2024-12-18	62.850	63.100	62.850	63.000	62.943	2,178
2024-12-17	62.650	63.100	62.500	62.800	62.743	116,821
2024-12-16	62.750	63.000	62.700	62.700	62.644	2,294
2024-12-13	62.650	63.000	61.800	62.800	62.743	18,050
2024-12-12	62.150	62.700	62.100	62.600	62.544	4,170
2024-12-11	61.700	62.000	61.700	61.900	61.844	4,411
2024-12-10	61.400	61.900	61.200	61.500	61.445	5,639
2024-12-09	61.100	61.600	61.000	61.600	61.545	167,501
2024-12-06	60.300	60.700	60.300	60.700	60.645	2,926
2024-12-05	60.000	60.500	59.900	60.100	60.046	9,832
2024-12-04	59.900	60.400	59.900	60.000	59.946	3,057
2024-12-03	58.700	60.000	58.700	59.900	59.846	2,175
2024-12-02	57.800	58.800	57.800	58.500	58.447	1,656
2024-11-29	57.700	58.000	57.300	58.000	57.948	3,370
2024-11-28	57.700	57.900	57.500	57.700	57.648	754
2024-11-27	57.300	57.800	57.200	57.500	57.448	1,435
2024-11-26	57.600	57.800	57.100	57.250	57.198	500
2024-11-25	57.400	58.400	57.400	58.200	58.148	1,215
2024-11-22	57.000	57.400	56.700	57.400	57.348	7,133
2024-11-21	56.800	57.200	56.600	57.000	56.949	802
2024-11-20	56.400	56.800	55.900	56.800	56.749	5,175
2024-11-19	55.850	56.200	55.600	55.700	55.650	782
2024-11-18	55.750	56.000	55.600	55.900	55.850	1,360
2024-11-15	56.000	56.100	55.800	56.000	55.950	1,873
2024-11-14	55.800	56.200	55.800	56.200	56.149	772
2024-11-13	55.450	56.800	55.300	55.900	55.850	3,734
2024-11-12	56.200	56.200	55.500	55.600	55.550	64,910

← NewerPage 8 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.