Vontobel Holding AG (LON:0QKE)
London · Delayed Price · Currency is GBP · Price in CHF 67.55
-0.20 (-0.30%)
Mar 27, 2026, 5:02 PM GMT
LON:0QKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.75 | 68.00 | 67.20 | 67.30 | 67.30 | -0.69% | 3,681 |
| Mar 26, 2026 | 67.55 | 67.95 | 67.20 | 67.77 | 67.77 | 0.15% | 4,261 |
| Mar 25, 2026 | 66.85 | 67.90 | 67.00 | 67.67 | 67.67 | 2.43% | 12,366 |
| Mar 24, 2026 | 66.35 | 67.00 | 66.07 | 66.07 | 66.07 | 0.06% | 121,356 |
| Mar 23, 2026 | 65.20 | 66.70 | 62.10 | 66.03 | 66.03 | -1.82% | 6,442 |
| Mar 20, 2026 | 67.15 | 67.70 | 66.30 | 67.26 | 67.26 | -0.22% | 3,994 |
| Mar 19, 2026 | 67.15 | 67.80 | 67.10 | 67.41 | 67.41 | -0.88% | 19,813 |
| Mar 18, 2026 | 67.75 | 68.90 | 68.00 | 68.00 | 68.00 | 0.38% | 532 |
| Mar 17, 2026 | 68.10 | 68.40 | 67.47 | 67.74 | 67.74 | -0.02% | 9,247 |
| Mar 16, 2026 | 68.30 | 68.50 | 67.00 | 67.76 | 67.76 | -0.40% | 4,258 |
| Mar 13, 2026 | 68.00 | 68.19 | 67.40 | 68.03 | 68.03 | 0.11% | 5,177 |
| Mar 12, 2026 | 68.10 | 68.50 | 67.80 | 67.95 | 67.95 | -0.07% | 8,575 |
| Mar 11, 2026 | 68.40 | 68.80 | 67.30 | 68.00 | 68.00 | -0.25% | 10,307 |
| Mar 10, 2026 | 67.55 | 68.70 | 68.00 | 68.17 | 68.17 | 4.56% | 160,641 |
| Mar 9, 2026 | 66.05 | 67.20 | 65.20 | 65.20 | 65.20 | -4.68% | 71,464 |
| Mar 6, 2026 | 69.00 | 69.50 | 68.00 | 68.40 | 68.40 | -0.77% | 3,094 |
| Mar 5, 2026 | 69.30 | 69.70 | 68.60 | 68.93 | 68.93 | -0.25% | 12,180 |
| Mar 4, 2026 | 67.35 | 69.60 | 67.20 | 69.10 | 69.10 | 1.26% | 10,401 |
| Mar 3, 2026 | 68.80 | 69.20 | 67.80 | 68.24 | 68.24 | -1.53% | 20,326 |
| Mar 2, 2026 | 68.70 | 70.00 | 68.30 | 69.31 | 69.31 | -1.27% | 5,134 |
| Feb 27, 2026 | 70.85 | 70.80 | 70.18 | 70.20 | 70.20 | -0.28% | 4,416 |
| Feb 26, 2026 | 69.60 | 70.50 | 69.50 | 70.40 | 70.40 | 1.10% | 6,503 |
| Feb 25, 2026 | 68.70 | 69.90 | 69.20 | 69.63 | 69.63 | 1.06% | 10,962 |
| Feb 24, 2026 | 69.40 | 69.80 | 68.50 | 68.90 | 68.90 | -0.68% | 14,299 |
| Feb 23, 2026 | 69.90 | 70.00 | 69.30 | 69.37 | 69.37 | -1.32% | 15,698 |
| Feb 20, 2026 | 69.60 | 70.30 | 69.50 | 70.30 | 70.30 | 1.05% | 15,655 |
| Feb 19, 2026 | 69.60 | 69.80 | 69.00 | 69.57 | 69.57 | 1.14% | 5,532 |
| Feb 18, 2026 | 68.60 | 69.51 | 68.60 | 68.78 | 68.78 | 0.55% | 16,346 |
| Feb 17, 2026 | 68.50 | 69.10 | 68.10 | 68.41 | 68.41 | -0.42% | 4,630 |
| Feb 16, 2026 | 68.90 | 68.90 | 68.60 | 68.70 | 68.70 | -0.45% | 4,488 |
| Feb 13, 2026 | 69.60 | 69.70 | 68.60 | 69.01 | 69.01 | -0.59% | 14,838 |
| Feb 12, 2026 | 68.40 | 70.00 | 68.20 | 69.42 | 69.42 | 2.22% | 17,184 |
| Feb 11, 2026 | 69.40 | 69.90 | 67.90 | 67.91 | 67.91 | -2.51% | 50,432 |
| Feb 10, 2026 | 69.90 | 70.00 | 69.20 | 69.66 | 69.66 | -0.34% | 11,072 |
| Feb 9, 2026 | 67.75 | 69.90 | 67.80 | 69.90 | 69.90 | 3.24% | 12,409 |
| Feb 6, 2026 | 68.00 | 68.50 | 67.10 | 67.71 | 67.71 | 3.85% | 6,941 |
| Feb 5, 2026 | 66.55 | 67.00 | 65.20 | 65.20 | 65.20 | -1.95% | 7,186 |
| Feb 4, 2026 | 67.25 | 67.50 | 66.00 | 66.50 | 66.50 | -1.23% | 9,301 |
| Feb 3, 2026 | 67.35 | 67.80 | 67.20 | 67.33 | 67.33 | 0.43% | 83,547 |
| Feb 2, 2026 | 66.45 | 67.10 | 66.30 | 67.05 | 67.05 | 0.47% | 84,013 |
| Jan 30, 2026 | 66.95 | 67.20 | 66.50 | 66.73 | 66.73 | -0.55% | 3,083 |
| Jan 29, 2026 | 67.25 | 67.40 | 66.80 | 67.10 | 67.10 | - | 1,661 |
| Jan 28, 2026 | 67.65 | 68.00 | 66.90 | 67.10 | 67.10 | -0.74% | 13,993 |
| Jan 27, 2026 | 67.25 | 67.70 | 67.00 | 67.60 | 67.60 | 0.76% | 2,763 |
| Jan 26, 2026 | 68.40 | 68.40 | 66.90 | 67.09 | 67.09 | -1.29% | 864 |
| Jan 23, 2026 | 68.50 | 68.40 | 67.90 | 67.96 | 67.96 | -0.10% | 4,813 |
| Jan 22, 2026 | 66.85 | 68.60 | 67.20 | 68.03 | 68.03 | 2.75% | 6,196 |
| Jan 21, 2026 | 66.65 | 67.00 | 65.90 | 66.21 | 66.21 | 0.47% | 2,025 |
| Jan 20, 2026 | 66.95 | 67.00 | 65.90 | 65.90 | 65.90 | -1.38% | 38,629 |
| Jan 19, 2026 | 67.35 | 67.20 | 66.60 | 66.82 | 66.82 | -1.24% | 4,514 |