Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	89.100	93.900	89.100	89.100	89.100	1
2026-10-16	89.600	93.900	89.600	89.600	89.600	1
2026-10-15	88.700	89.800	88.700	89.300	89.300	21
2026-10-14	90.550	91.100	89.600	89.600	89.600	994
2026-10-13	90.150	91.300	89.900	90.600	90.600	7,517
2026-10-12	89.400	90.300	89.200	90.000	90.000	17
2026-10-09	89.500	90.200	89.350	89.600	89.600	1,619
2026-10-08	88.700	89.600	88.700	88.800	88.800	54,115
2026-10-07	89.600	89.800	88.700	89.300	89.300	790
2026-10-06	89.850	90.550	89.850	90.200	90.200	842
2026-10-05	90.050	90.800	89.800	90.200	90.200	634
2026-10-02	88.900	90.000	88.900	89.700	89.700	4,018
2026-10-01	90.900	90.900	88.150	88.600	88.600	683
2026-09-30	92.100	92.200	91.150	91.150	91.150	1,349
2026-09-29	91.200	92.200	91.200	91.500	91.500	1,818
2026-09-28	91.550	92.000	91.200	91.300	91.300	759
2026-09-25	91.550	92.000	90.700	91.450	91.450	479
2026-09-24	90.950	91.200	90.200	90.750	90.750	1,824
2026-09-23	91.650	92.800	90.800	91.050	91.050	38,692
2026-09-22	93.800	94.700	92.000	92.000	92.000	4,954
2026-09-21	92.700	94.500	92.700	94.000	94.000	2,392
2026-09-18	92.600	93.499	92.586	93.200	93.200	3,848
2026-09-17	91.850	93.400	91.800	93.000	93.000	3,940
2026-09-16	92.100	92.300	91.600	92.100	92.100	4,095
2026-09-15	91.850	92.100	90.500	91.710	91.710	11,798
2026-09-14	91.450	92.600	91.100	92.281	92.281	2,258
2026-09-11	90.000	91.100	90.000	90.850	90.850	2,618
2026-09-10	89.400	90.303	88.700	88.800	88.800	4,465
2026-09-09	90.250	90.300	89.000	89.500	89.500	33,282
2026-09-08	89.600	90.600	89.500	90.391	90.391	8,711
2026-09-07	88.800	90.400	87.700	89.746	89.746	8,805
2026-09-04	91.450	92.300	89.800	91.750	91.750	15,047
2026-09-03	94.150	94.200	93.100	93.900	93.900	11,828
2026-09-02	92.600	94.300	92.300	93.200	93.200	6,641
2026-09-01	92.700	93.000	91.600	92.190	92.190	7,794
2026-08-28	91.450	92.799	91.300	91.550	91.550	6,820
2026-08-27	90.450	91.400	89.900	90.550	90.550	81,820
2026-08-26	90.250	90.850	90.200	90.718	90.718	4,488
2026-08-25	91.450	91.803	90.600	91.778	91.778	3,408
2026-08-24	89.900	91.700	89.900	91.597	91.597	6,968
2026-08-21	89.900	90.000	89.100	89.700	89.700	5,055
2026-08-20	89.700	90.000	89.000	89.500	89.500	23,671
2026-08-19	89.500	90.100	88.991	90.050	90.050	15,187
2026-08-18	89.400	90.000	89.300	89.591	89.591	1,373
2026-08-17	89.700	90.200	89.200	89.733	89.733	10,072
2026-08-14	89.700	90.200	89.500	90.050	90.050	5,271
2026-08-13	88.500	89.700	88.500	88.700	88.700	13,790
2026-08-12	88.300	88.500	87.400	88.100	88.100	27,064
2026-08-11	87.500	88.500	87.500	87.501	87.501	9,054
2026-08-10	87.250	87.600	86.800	87.309	87.309	8,960
2026-08-07	86.200	87.600	86.200	86.350	86.350	25,423
2026-08-06	86.050	87.100	85.700	86.850	86.850	17,912
2026-08-05	86.650	87.000	85.600	85.600	85.600	11,159
2026-08-04	85.800	86.600	85.800	86.198	86.198	17,603
2026-08-03	86.050	86.900	85.300	85.401	85.401	16,099
2026-07-31	86.150	86.400	84.900	86.050	86.050	28,867
2026-07-30	85.000	85.700	85.000	85.200	85.200	7,392
2026-07-29	84.000	85.400	83.800	84.600	84.600	159,433
2026-07-28	84.100	84.700	83.300	83.913	83.913	5,163
2026-07-27	81.500	83.100	81.500	82.351	82.351	3,050

Page 1 of 2 · 65 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.