Vontobel Holding AG (VONN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.00 | 52.10 | 51.00 | 51.40 | 51.40 | 45,607 |
| 25 Apr 2024 | 49.90 | 51.60 | 49.55 | 51.30 | 51.30 | 95,753 |
| 24 Apr 2024 | 50.00 | 50.40 | 49.70 | 49.70 | 49.70 | 52,246 |
| 23 Apr 2024 | 49.60 | 49.90 | 49.45 | 49.80 | 49.80 | 54,285 |
| 22 Apr 2024 | 49.30 | 49.50 | 49.00 | 49.10 | 49.10 | 27,235 |
| 19 Apr 2024 | 48.85 | 49.00 | 48.45 | 49.00 | 49.00 | 49,256 |
| 18 Apr 2024 | 48.55 | 49.00 | 48.40 | 49.00 | 49.00 | 33,378 |
| 17 Apr 2024 | 48.00 | 48.75 | 48.00 | 48.20 | 48.20 | 39,951 |
| 16 Apr 2024 | 50.00 | 50.00 | 48.15 | 48.15 | 48.15 | 80,027 |
| 15 Apr 2024 | 50.20 | 50.70 | 49.90 | 50.10 | 50.10 | 64,490 |
| 12 Apr 2024 | 50.50 | 51.30 | 50.00 | 50.00 | 50.00 | 50,608 |
| 11 Apr 2024 | 50.70 | 51.00 | 50.10 | 50.60 | 50.60 | 84,897 |
| 11 Apr 2024 | 3 Dividend | |||||
| 10 Apr 2024 | 54.20 | 54.20 | 53.20 | 53.30 | 50.30 | 56,612 |
| 09 Apr 2024 | 54.80 | 54.80 | 53.80 | 53.90 | 50.87 | 48,584 |
| 08 Apr 2024 | 54.90 | 54.90 | 53.90 | 54.20 | 51.15 | 63,255 |
| 05 Apr 2024 | 54.30 | 54.60 | 54.10 | 54.60 | 51.53 | 46,526 |
| 04 Apr 2024 | 55.00 | 55.20 | 54.60 | 54.70 | 51.62 | 33,916 |
| 03 Apr 2024 | 54.20 | 54.90 | 54.20 | 54.80 | 51.72 | 33,218 |
| 02 Apr 2024 | 54.90 | 55.00 | 54.10 | 54.20 | 51.15 | 47,820 |
| 28 Mar 2024 | 54.70 | 55.00 | 54.20 | 54.70 | 51.62 | 34,556 |
| 27 Mar 2024 | 54.90 | 55.00 | 54.10 | 54.70 | 51.62 | 22,599 |
| 26 Mar 2024 | 54.40 | 54.80 | 54.30 | 54.30 | 51.24 | 33,863 |
| 25 Mar 2024 | 53.70 | 54.90 | 53.60 | 54.60 | 51.53 | 39,560 |
| 22 Mar 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 50.49 | 32,110 |
| 21 Mar 2024 | 53.90 | 54.00 | 53.50 | 54.00 | 50.96 | 62,430 |
| 20 Mar 2024 | 53.30 | 54.00 | 53.10 | 53.60 | 50.58 | 24,704 |
| 19 Mar 2024 | 52.50 | 53.80 | 52.50 | 53.70 | 50.68 | 44,501 |
| 18 Mar 2024 | 53.40 | 53.50 | 52.30 | 52.70 | 49.73 | 56,389 |
| 15 Mar 2024 | 52.90 | 53.40 | 52.80 | 53.20 | 50.21 | 68,683 |
| 14 Mar 2024 | 53.10 | 53.60 | 52.90 | 53.00 | 50.02 | 27,358 |
| 13 Mar 2024 | 53.50 | 53.70 | 53.10 | 53.30 | 50.30 | 29,292 |
| 12 Mar 2024 | 53.50 | 53.90 | 52.90 | 53.50 | 50.49 | 50,202 |
| 11 Mar 2024 | 53.50 | 53.60 | 52.80 | 53.30 | 50.30 | 67,635 |
| 08 Mar 2024 | 54.00 | 54.80 | 53.80 | 54.10 | 51.05 | 40,798 |
| 07 Mar 2024 | 53.80 | 54.20 | 53.50 | 53.90 | 50.87 | 27,930 |
| 06 Mar 2024 | 53.50 | 53.80 | 53.20 | 53.50 | 50.49 | 20,544 |
| 05 Mar 2024 | 53.90 | 53.90 | 53.10 | 53.30 | 50.30 | 32,265 |
| 04 Mar 2024 | 54.40 | 54.50 | 54.00 | 54.10 | 51.05 | 20,060 |
| 01 Mar 2024 | 54.10 | 54.40 | 53.60 | 54.20 | 51.15 | 271,428 |
| 29 Feb 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 50.96 | 26,231 |
| 28 Feb 2024 | 54.00 | 54.10 | 53.40 | 53.70 | 50.68 | 33,886 |
| 27 Feb 2024 | 53.30 | 54.30 | 53.30 | 54.20 | 51.15 | 32,742 |
| 26 Feb 2024 | 54.00 | 54.10 | 53.00 | 53.90 | 50.87 | 30,500 |
| 23 Feb 2024 | 53.80 | 54.20 | 53.40 | 53.80 | 50.77 | 36,488 |
| 22 Feb 2024 | 53.90 | 54.70 | 53.50 | 53.60 | 50.58 | 28,349 |
| 21 Feb 2024 | 54.00 | 54.00 | 53.20 | 53.60 | 50.58 | 25,816 |
| 20 Feb 2024 | 53.50 | 53.50 | 52.40 | 53.40 | 50.39 | 23,524 |
| 19 Feb 2024 | 53.40 | 53.40 | 52.40 | 53.20 | 50.21 | 30,034 |
| 16 Feb 2024 | 52.90 | 53.80 | 52.70 | 53.50 | 50.49 | 58,834 |
| 15 Feb 2024 | 52.30 | 52.80 | 51.80 | 52.70 | 49.73 | 28,113 |
| 14 Feb 2024 | 51.70 | 52.00 | 51.20 | 51.90 | 48.98 | 27,772 |
| 13 Feb 2024 | 52.60 | 52.70 | 51.40 | 51.60 | 48.70 | 40,167 |
| 12 Feb 2024 | 52.20 | 52.80 | 51.70 | 52.30 | 49.36 | 42,487 |
| 09 Feb 2024 | 51.50 | 51.90 | 50.20 | 51.70 | 48.79 | 54,534 |
| 08 Feb 2024 | 52.80 | 53.00 | 50.70 | 51.40 | 48.51 | 89,562 |
| 07 Feb 2024 | 53.60 | 54.20 | 53.30 | 53.90 | 50.87 | 32,988 |
| 06 Feb 2024 | 54.30 | 54.60 | 52.70 | 53.90 | 50.87 | 42,404 |
| 05 Feb 2024 | 54.40 | 55.10 | 53.90 | 54.60 | 51.53 | 56,705 |
| 02 Feb 2024 | 56.50 | 56.50 | 53.70 | 54.60 | 51.53 | 59,224 |
| 01 Feb 2024 | 57.20 | 57.20 | 55.80 | 56.30 | 53.13 | 27,366 |
| 31 Jan 2024 | 57.60 | 57.80 | 57.20 | 57.20 | 53.98 | 19,082 |
| 30 Jan 2024 | 58.10 | 58.30 | 57.20 | 57.40 | 54.17 | 22,230 |
| 29 Jan 2024 | 57.10 | 57.70 | 56.80 | 57.70 | 54.45 | 21,388 |
| 26 Jan 2024 | 57.40 | 57.60 | 56.50 | 57.50 | 54.26 | 19,413 |
| 25 Jan 2024 | 57.80 | 57.80 | 57.00 | 57.20 | 53.98 | 20,836 |
| 24 Jan 2024 | 57.70 | 57.80 | 57.20 | 57.60 | 54.36 | 17,788 |
| 23 Jan 2024 | 57.00 | 57.60 | 56.70 | 57.40 | 54.17 | 20,272 |
| 22 Jan 2024 | 56.50 | 56.90 | 55.60 | 56.70 | 53.51 | 18,683 |
| 19 Jan 2024 | 56.80 | 57.10 | 55.80 | 55.90 | 52.75 | 22,955 |
| 18 Jan 2024 | 56.40 | 57.30 | 56.30 | 56.80 | 53.60 | 22,682 |
| 17 Jan 2024 | 54.80 | 56.30 | 54.60 | 56.30 | 53.13 | 23,962 |
| 16 Jan 2024 | 55.10 | 55.30 | 54.40 | 55.10 | 52.00 | 14,971 |
| 15 Jan 2024 | 55.20 | 55.30 | 55.00 | 55.20 | 52.09 | 14,163 |
| 12 Jan 2024 | 55.00 | 56.10 | 55.00 | 56.10 | 52.94 | 29,011 |
| 11 Jan 2024 | 55.40 | 55.40 | 54.60 | 55.00 | 51.90 | 13,027 |
| 10 Jan 2024 | 55.00 | 55.60 | 54.90 | 55.30 | 52.19 | 30,727 |
| 09 Jan 2024 | 55.00 | 55.30 | 54.60 | 54.90 | 51.81 | 20,591 |
| 08 Jan 2024 | 54.30 | 54.90 | 53.90 | 54.80 | 51.72 | 18,825 |
| 05 Jan 2024 | 53.80 | 54.30 | 53.60 | 54.10 | 51.05 | 18,308 |
| 04 Jan 2024 | 53.00 | 54.70 | 52.80 | 54.70 | 51.62 | 33,353 |
| 03 Jan 2024 | 54.30 | 54.70 | 53.20 | 53.20 | 50.21 | 21,962 |
| 29 Dec 2023 | 54.80 | 54.80 | 54.20 | 54.50 | 51.43 | 11,956 |
| 28 Dec 2023 | 54.40 | 54.50 | 53.80 | 54.50 | 51.43 | 10,391 |
| 27 Dec 2023 | 53.80 | 54.40 | 53.80 | 54.40 | 51.34 | 13,836 |
| 22 Dec 2023 | 54.00 | 54.10 | 53.70 | 54.10 | 51.05 | 15,122 |
| 21 Dec 2023 | 53.40 | 54.30 | 53.40 | 54.00 | 50.96 | 33,035 |
| 20 Dec 2023 | 53.00 | 53.90 | 52.40 | 53.90 | 50.87 | 42,350 |
| 19 Dec 2023 | 52.00 | 53.10 | 52.00 | 52.90 | 49.92 | 27,589 |
| 18 Dec 2023 | 52.60 | 53.00 | 52.00 | 52.50 | 49.55 | 24,828 |
| 15 Dec 2023 | 53.00 | 53.20 | 52.40 | 52.90 | 49.92 | 40,314 |
| 14 Dec 2023 | 51.90 | 52.90 | 51.90 | 52.90 | 49.92 | 42,783 |
| 13 Dec 2023 | 50.50 | 51.40 | 50.50 | 51.30 | 48.41 | 17,235 |
| 12 Dec 2023 | 51.50 | 51.50 | 50.40 | 50.80 | 47.94 | 20,044 |
| 11 Dec 2023 | 51.50 | 51.50 | 50.60 | 51.10 | 48.22 | 26,956 |
| 08 Dec 2023 | 50.40 | 51.30 | 50.30 | 51.30 | 48.41 | 17,081 |
| 07 Dec 2023 | 50.80 | 51.00 | 50.10 | 51.00 | 48.13 | 15,595 |
| 06 Dec 2023 | 51.30 | 51.30 | 49.90 | 50.70 | 47.85 | 34,192 |
| 05 Dec 2023 | 49.75 | 51.10 | 49.75 | 50.70 | 47.85 | 34,262 |
| 04 Dec 2023 | 51.00 | 51.20 | 49.50 | 49.85 | 47.04 | 36,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.