Vontobel Holding AG (LON:0QKE)
London · Delayed Price · Currency is GBP · Price in CHF 67.05
+0.30 (0.45%)
May 13, 2026, 5:07 PM GMT
LON:0QKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 66.75 | 67.70 | 67.00 | 67.26 | 67.26 | 0.76% | 11,556 |
| May 12, 2026 | 67.35 | 67.70 | 66.60 | 66.75 | 66.75 | -1.10% | 11,886 |
| May 11, 2026 | 66.85 | 67.90 | 67.00 | 67.49 | 67.49 | 0.73% | 2,497 |
| May 8, 2026 | 66.25 | 67.10 | 66.60 | 67.00 | 67.00 | 0.75% | 2,692 |
| May 7, 2026 | 66.75 | 66.80 | 66.15 | 66.50 | 66.50 | -0.54% | 5,451 |
| May 6, 2026 | 65.70 | 67.30 | 66.20 | 66.86 | 66.86 | 1.71% | 10,100 |
| May 5, 2026 | 66.05 | 66.50 | 65.60 | 65.74 | 65.74 | -0.70% | 11,356 |
| May 4, 2026 | 66.60 | 66.70 | 66.00 | 66.20 | 66.20 | -0.23% | 6,235 |
| Apr 30, 2026 | 66.15 | 66.80 | 65.50 | 66.35 | 66.35 | -0.70% | 18,453 |
| Apr 29, 2026 | 66.45 | 67.40 | 66.20 | 66.82 | 66.81 | 0.02% | 4,189 |
| Apr 28, 2026 | 66.45 | 67.50 | 66.70 | 66.80 | 66.80 | 0.74% | 3,149 |
| Apr 27, 2026 | 66.15 | 67.00 | 65.90 | 66.32 | 66.32 | 1.34% | 14,900 |
| Apr 24, 2026 | 65.30 | 66.30 | 65.20 | 65.44 | 65.44 | -0.17% | 9,406 |
| Apr 23, 2026 | 66.05 | 66.10 | 65.07 | 65.55 | 65.55 | -1.57% | 8,395 |
| Apr 22, 2026 | 68.00 | 68.10 | 66.40 | 66.60 | 66.60 | -2.69% | 56,122 |
| Apr 21, 2026 | 68.30 | 68.80 | 68.00 | 68.44 | 68.44 | -0.30% | 2,819 |
| Apr 20, 2026 | 69.20 | 69.30 | 68.30 | 68.65 | 68.65 | -1.64% | 99,696 |
| Apr 17, 2026 | 68.90 | 69.80 | 68.30 | 69.79 | 69.79 | 0.82% | 19,135 |
| Apr 16, 2026 | 68.90 | 69.70 | 68.75 | 69.23 | 69.23 | -3.32% | 13,769 |
| Apr 15, 2026 | 72.20 | 72.30 | 71.60 | 71.60 | 68.61 | -0.97% | 1,207 |
| Apr 14, 2026 | 71.75 | 72.40 | 71.60 | 72.30 | 69.28 | 1.60% | 7,654 |
| Apr 13, 2026 | 71.05 | 71.70 | 70.80 | 71.16 | 68.19 | -0.06% | 90,688 |
| Apr 10, 2026 | 70.85 | 71.80 | 71.00 | 71.20 | 68.23 | 1.01% | 3,664 |
| Apr 9, 2026 | 70.55 | 71.00 | 70.10 | 70.49 | 67.55 | -0.15% | 6,772 |
| Apr 8, 2026 | 68.70 | 70.80 | 70.10 | 70.60 | 67.65 | 2.62% | 235,011 |
| Apr 7, 2026 | 69.50 | 69.90 | 68.70 | 68.80 | 65.93 | -0.64% | 7,582 |
| Apr 2, 2026 | 69.20 | 69.50 | 68.70 | 69.24 | 66.35 | -0.20% | 23,653 |
| Apr 1, 2026 | 69.60 | 69.70 | 69.20 | 69.38 | 66.48 | 1.50% | 1,719 |
| Mar 31, 2026 | 68.20 | 68.60 | 67.90 | 68.35 | 65.50 | 1.12% | 26,013 |
| Mar 30, 2026 | 66.65 | 67.70 | 66.30 | 67.60 | 64.77 | 0.44% | 30,290 |
| Mar 27, 2026 | 67.75 | 68.00 | 67.20 | 67.30 | 64.49 | -0.69% | 3,681 |
| Mar 26, 2026 | 67.55 | 67.95 | 67.20 | 67.77 | 64.94 | 0.15% | 4,261 |
| Mar 25, 2026 | 66.85 | 67.90 | 67.00 | 67.67 | 64.85 | 2.43% | 12,366 |
| Mar 24, 2026 | 66.35 | 67.00 | 66.07 | 66.07 | 63.31 | 0.06% | 121,356 |
| Mar 23, 2026 | 65.20 | 66.70 | 62.10 | 66.03 | 63.27 | -1.82% | 6,442 |
| Mar 20, 2026 | 67.15 | 67.70 | 66.30 | 67.26 | 64.45 | -0.22% | 3,994 |
| Mar 19, 2026 | 67.15 | 67.80 | 67.10 | 67.41 | 64.59 | -0.88% | 19,813 |
| Mar 18, 2026 | 67.75 | 68.90 | 68.00 | 68.00 | 65.16 | 0.38% | 532 |
| Mar 17, 2026 | 68.10 | 68.40 | 67.47 | 67.74 | 64.91 | -0.02% | 9,247 |
| Mar 16, 2026 | 68.30 | 68.50 | 67.00 | 67.76 | 64.93 | -0.40% | 4,258 |
| Mar 13, 2026 | 68.00 | 68.19 | 67.40 | 68.03 | 65.19 | 0.11% | 5,177 |
| Mar 12, 2026 | 68.10 | 68.50 | 67.80 | 67.95 | 65.11 | -0.07% | 8,575 |
| Mar 11, 2026 | 68.40 | 68.80 | 67.30 | 68.00 | 65.16 | -0.25% | 10,307 |
| Mar 10, 2026 | 67.55 | 68.70 | 68.00 | 68.17 | 65.33 | 4.56% | 160,641 |
| Mar 9, 2026 | 66.05 | 67.20 | 65.20 | 65.20 | 62.48 | -4.68% | 71,464 |
| Mar 6, 2026 | 69.00 | 69.50 | 68.00 | 68.40 | 65.54 | -0.77% | 3,094 |
| Mar 5, 2026 | 69.30 | 69.70 | 68.60 | 68.93 | 66.05 | -0.25% | 12,180 |
| Mar 4, 2026 | 67.35 | 69.60 | 67.20 | 69.10 | 66.21 | 1.26% | 10,401 |
| Mar 3, 2026 | 68.80 | 69.20 | 67.80 | 68.24 | 65.39 | -1.53% | 20,326 |
| Mar 2, 2026 | 68.70 | 70.00 | 68.30 | 69.31 | 66.41 | -1.27% | 5,134 |