Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	56.700	56.900	56.400	56.600	56.549	1,017
2024-11-08	56.600	56.600	56.200	56.400	56.349	1,349
2024-11-07	56.800	57.000	56.500	56.800	56.749	469
2024-11-06	56.800	57.100	56.200	56.700	56.649	604
2024-11-05	56.900	57.100	56.700	56.700	56.649	2,249
2024-11-04	56.600	56.800	56.600	56.700	56.649	542
2024-11-01	56.200	56.600	56.200	56.200	56.149	359
2024-10-31	56.200	56.300	55.900	56.100	56.049	956
2024-10-30	56.700	57.000	56.200	56.200	56.149	1,562
2024-10-29	57.500	57.800	56.800	57.100	57.049	3,470
2024-10-28	57.600	57.800	57.000	57.500	57.448	4,253
2024-10-25	57.000	57.500	57.000	57.300	57.248	278
2024-10-24	57.200	57.400	57.000	57.200	57.149	71,734
2024-10-23	58.050	58.200	57.300	57.400	57.348	481
2024-10-22	57.200	58.000	57.200	57.800	57.748	1,120
2024-10-21	57.800	57.900	57.000	57.100	57.049	1,688
2024-10-18	57.500	58.900	57.500	57.750	57.698	2,133
2024-10-17	55.850	57.900	55.800	57.376	57.324	8,072
2024-10-16	55.650	55.800	55.500	55.700	55.650	539
2024-10-15	55.750	56.000	55.500	55.800	55.750	986
2024-10-14	56.000	56.000	55.800	55.900	55.850	140
2024-10-11	56.000	56.000	55.700	56.000	55.950	1,676
2024-10-10	55.800	55.800	55.500	55.700	55.650	679
2024-10-09	55.800	55.900	55.800	55.900	55.850	356
2024-10-08	56.000	56.400	55.700	55.700	55.650	550
2024-10-07	55.200	56.400	55.200	56.050	56.000	6,540
2024-10-04	54.350	54.900	54.200	54.900	54.851	61,632
2024-10-03	54.500	54.500	54.200	54.200	54.151	899
2024-10-02	55.100	55.500	55.100	55.100	55.050	594
2024-10-01	54.950	55.700	54.900	55.000	54.950	3,770
2024-09-30	55.850	55.900	54.900	55.200	55.150	499
2024-09-27	55.800	56.300	55.800	55.800	55.750	4,491
2024-09-26	55.300	56.100	55.300	56.100	56.049	2,722
2024-09-25	54.900	55.400	54.900	54.900	54.851	1,477
2024-09-24	54.750	55.000	54.500	54.800	54.751	45,411
2024-09-23	54.650	54.900	54.300	54.800	54.751	3,729
2024-09-20	55.350	55.700	54.400	54.900	54.851	1,191
2024-09-19	55.300	55.700	55.300	55.600	55.550	1,300
2024-09-18	55.050	55.100	55.000	55.000	54.950	1,113
2024-09-17	54.700	55.000	54.700	55.000	54.950	1,095
2024-09-16	54.350	54.700	54.000	54.700	54.651	4,356
2024-09-13	54.250	54.400	54.000	54.100	54.051	117
2024-09-12	54.100	54.300	54.100	54.100	54.051	250
2024-09-11	53.900	54.100	53.900	54.000	53.951	4,510
2024-09-10	53.900	54.700	53.900	54.400	54.351	4,658
2024-09-09	53.500	54.000	53.500	53.800	53.752	1,155
2024-09-06	53.700	54.000	53.400	53.400	53.352	3,836
2024-09-05	53.800	54.400	53.800	54.200	54.151	2,521
2024-09-04	54.200	54.200	53.800	54.050	54.001	25,383
2024-09-03	55.700	55.700	54.500	54.500	54.451	650
2024-09-02	55.650	55.800	55.400	55.800	55.750	758
2024-08-30	55.700	55.800	55.700	55.800	55.750	811
2024-08-29	55.550	55.800	55.500	55.600	55.550	9,094
2024-08-28	55.400	56.000	55.400	55.600	55.550	6,794
2024-08-27	55.750	56.000	55.400	55.500	55.450	119
2024-08-23	56.000	56.000	55.900	55.900	55.850	82
2024-08-22	55.900	56.300	55.900	56.000	55.950	332
2024-08-21	55.800	55.800	55.700	55.800	55.750	3,204
2024-08-20	56.300	56.500	56.000	56.000	55.950	22
2024-08-19	56.500	56.700	56.200	56.200	56.149	1,118

← NewerPage 9 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.