Vontobel Holding AG (LON:0QKE)
London · Delayed Price · Currency is GBP · Price in CHF 91.45
+0.70 (0.77%)
Sep 25, 2026, 4:20 PM GMT
LON:0QKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 92.00 | 92.00 | 90.70 | 91.45 | 91.45 | 1.27% | 479 |
| Sep 24, 2026 | 90.95 | 91.20 | 90.20 | 90.30 | 90.30 | -1.31% | 1,824 |
| Sep 23, 2026 | 91.65 | 92.80 | 90.80 | 91.50 | 91.50 | -0.54% | 38,692 |
| Sep 22, 2026 | 93.80 | 94.70 | 92.00 | 92.00 | 92.00 | -2.13% | 4,954 |
| Sep 21, 2026 | 92.70 | 94.50 | 92.70 | 94.00 | 94.00 | 1.53% | 2,392 |
| Sep 18, 2026 | 92.60 | 93.50 | 92.59 | 92.59 | 92.59 | -0.76% | 3,848 |
| Sep 17, 2026 | 91.85 | 93.40 | 91.80 | 93.30 | 93.30 | 1.53% | 3,940 |
| Sep 16, 2026 | 92.10 | 92.30 | 91.60 | 91.89 | 91.89 | 0.20% | 4,095 |
| Sep 15, 2026 | 91.85 | 92.10 | 90.50 | 91.71 | 91.71 | -0.62% | 11,798 |
| Sep 14, 2026 | 91.45 | 92.60 | 91.10 | 92.28 | 92.28 | 1.30% | 2,258 |
| Sep 11, 2026 | 89.90 | 91.10 | 90.00 | 91.10 | 91.10 | 0.88% | 2,618 |
| Sep 10, 2026 | 89.40 | 90.30 | 88.70 | 90.30 | 90.30 | 0.66% | 4,465 |
| Sep 9, 2026 | 90.25 | 90.30 | 89.00 | 89.71 | 89.71 | -0.75% | 30,385 |
| Sep 8, 2026 | 89.60 | 90.60 | 89.50 | 90.39 | 90.39 | 0.72% | 8,711 |
| Sep 7, 2026 | 88.80 | 90.40 | 87.70 | 89.75 | 89.75 | -1.98% | 8,805 |
| Sep 4, 2026 | 91.45 | 92.30 | 89.80 | 91.56 | 91.56 | -2.22% | 15,048 |
| Sep 3, 2026 | 94.15 | 94.20 | 93.10 | 93.64 | 93.64 | 0.21% | 11,828 |
| Sep 2, 2026 | 92.60 | 94.30 | 92.30 | 93.44 | 93.44 | 1.35% | 6,641 |
| Sep 1, 2026 | 92.70 | 93.00 | 91.60 | 92.19 | 92.19 | -0.66% | 7,794 |
| Aug 31, 2026 | 92.80 | 93.30 | 92.00 | 92.80 | 92.80 | 1.37% | 21,362 |
| Aug 28, 2026 | 91.45 | 92.80 | 91.30 | 91.55 | 91.55 | 0.77% | 6,820 |
| Aug 27, 2026 | 90.45 | 91.40 | 89.90 | 90.85 | 90.85 | 0.15% | 81,820 |
| Aug 26, 2026 | 90.25 | 90.85 | 90.20 | 90.72 | 90.72 | -1.15% | 4,488 |
| Aug 25, 2026 | 91.45 | 91.80 | 90.60 | 91.78 | 91.78 | 0.20% | 3,408 |
| Aug 24, 2026 | 89.70 | 91.70 | 89.90 | 91.60 | 91.60 | 2.45% | 6,968 |
| Aug 21, 2026 | 89.90 | 90.00 | 89.10 | 89.40 | 89.40 | -0.07% | 5,055 |
| Aug 20, 2026 | 89.70 | 90.00 | 89.00 | 89.47 | 89.47 | 0.50% | 23,671 |
| Aug 19, 2026 | 89.50 | 90.10 | 88.99 | 89.03 | 89.03 | -0.63% | 15,187 |
| Aug 18, 2026 | 89.40 | 90.00 | 89.30 | 89.59 | 89.59 | -0.16% | 1,373 |
| Aug 17, 2026 | 89.70 | 90.20 | 89.20 | 89.73 | 89.73 | -0.41% | 10,072 |
| Aug 14, 2026 | 89.70 | 90.20 | 89.50 | 90.10 | 90.10 | 1.09% | 5,271 |
| Aug 13, 2026 | 87.75 | 89.70 | 88.50 | 89.13 | 89.13 | 1.51% | 13,790 |
| Aug 12, 2026 | 88.30 | 88.50 | 87.40 | 87.80 | 87.80 | 0.34% | 27,064 |
| Aug 11, 2026 | 87.45 | 88.50 | 87.50 | 87.50 | 87.50 | 0.22% | 9,054 |
| Aug 10, 2026 | 87.25 | 87.60 | 86.80 | 87.31 | 87.31 | 0.93% | 8,960 |
| Aug 7, 2026 | 85.90 | 87.60 | 86.20 | 86.50 | 86.50 | -0.34% | 25,423 |
| Aug 6, 2026 | 86.05 | 87.10 | 85.70 | 86.80 | 86.80 | 0.93% | 17,912 |
| Aug 5, 2026 | 86.65 | 87.00 | 85.60 | 86.00 | 86.00 | -0.23% | 11,159 |
| Aug 4, 2026 | 85.70 | 86.60 | 85.80 | 86.20 | 86.20 | 0.93% | 17,603 |
| Aug 3, 2026 | 86.05 | 86.90 | 85.30 | 85.40 | 85.40 | -1.06% | 16,099 |
| Jul 31, 2026 | 86.15 | 86.40 | 84.90 | 86.32 | 86.32 | 1.50% | 28,867 |
| Jul 30, 2026 | 85.00 | 85.70 | 85.00 | 85.04 | 85.04 | 0.76% | 7,392 |
| Jul 29, 2026 | 84.00 | 85.40 | 83.80 | 84.40 | 84.40 | 0.58% | 159,433 |
| Jul 28, 2026 | 84.10 | 84.70 | 83.30 | 83.91 | 83.91 | 1.90% | 5,163 |
| Jul 27, 2026 | 80.10 | 83.10 | 81.50 | 82.35 | 82.35 | 2.68% | 3,050 |
| Jul 24, 2026 | 79.15 | 81.40 | 78.95 | 80.20 | 80.20 | 1.38% | 1,726 |
| Jul 23, 2026 | 79.75 | 79.60 | 78.60 | 79.11 | 79.11 | -1.16% | 6,132 |
| Jul 22, 2026 | 81.30 | 81.40 | 79.70 | 80.04 | 80.04 | -1.67% | 67,236 |
| Jul 21, 2026 | 81.30 | 81.40 | 79.90 | 81.40 | 81.40 | 0.99% | 9,149 |
| Jul 20, 2026 | 81.20 | 81.60 | 80.20 | 80.60 | 80.60 | -1.26% | 6,494 |