Vontobel Holding AG (SWX:VONN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
58.70
-0.40 (-0.68%)
Oct 21, 2025, 5:31 PM CET

Vontobel Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202559.0059.3058.6058.7058.70-0.68%32,623
Oct 20, 202559.2059.5058.8059.1059.100.17%26,733
Oct 17, 202558.9059.4058.5059.0059.00-1.34%30,804
Oct 16, 202560.5060.5059.6059.8059.80-0.66%21,794
Oct 15, 202560.6060.7060.2060.2060.20-0.82%26,044
Oct 14, 202560.7061.0059.8060.7060.700.33%41,069
Oct 13, 202561.1061.3060.2060.5060.50-0.66%35,581
Oct 10, 202561.8061.8060.8060.9060.90-0.81%47,682
Oct 9, 202561.3061.8061.0061.4061.400.49%26,757
Oct 8, 202561.0061.4060.8061.1061.100.49%31,400
Oct 7, 202560.9061.2060.4060.8060.80-30,543
Oct 6, 202560.5060.8059.7060.8060.800.66%40,977
Oct 3, 202560.5060.5059.7060.4060.400.67%46,355
Oct 2, 202560.0060.4059.6060.0060.000.33%31,024
Oct 1, 202559.9060.4059.6059.8059.80-0.17%37,676
Sep 30, 202559.4060.5059.4059.9059.90-0.33%34,943
Sep 29, 202560.2060.3059.7060.1060.100.67%14,885
Sep 26, 202559.3059.9059.2059.7059.700.34%20,981
Sep 25, 202559.8059.9059.2059.5059.50-1.16%30,429
Sep 24, 202561.4061.5059.9060.2060.20-1.15%38,005
Sep 23, 202560.5061.3060.3060.9060.900.66%32,262
Sep 22, 202560.4060.8060.2060.5060.50-17,917
Sep 19, 202560.5061.1060.0060.5060.500.17%54,363
Sep 18, 202560.1060.8059.9060.4060.400.50%21,966
Sep 17, 202560.7060.8060.1060.1060.10-1.15%22,421
Sep 16, 202561.1061.6060.6060.8060.80-1.14%27,891
Sep 15, 202561.2062.1061.2061.5061.500.33%23,406
Sep 12, 202561.6061.9061.1061.3061.30-0.16%23,593
Sep 11, 202561.9062.2061.3061.4061.40-0.49%22,083
Sep 10, 202562.0062.2061.6061.7061.70-0.16%33,173
Sep 9, 202561.9062.0061.3061.8061.80-22,243
Sep 8, 202561.5061.9061.3061.8061.800.49%33,569
Sep 5, 202561.4062.3061.3061.5061.50-0.32%38,768
Sep 4, 202560.0061.8060.0061.7061.701.82%30,206
Sep 3, 202560.4060.9060.3060.6060.600.33%15,773
Sep 2, 202561.1061.2060.1060.4060.40-0.98%25,482
Sep 1, 202560.9061.3060.6061.0061.00-19,498
Aug 29, 202561.5061.6061.0061.0061.00-0.81%30,102
Aug 28, 202561.7061.8061.3061.5061.50-20,982
Aug 27, 202561.1061.6060.9061.5061.500.16%25,997
Aug 26, 202561.2061.5060.8061.4061.40-0.32%34,782
Aug 25, 202561.7061.9061.4061.6061.60-26,178
Aug 22, 202561.0062.0061.0061.6061.600.65%43,496
Aug 21, 202560.8061.5060.8061.2061.200.66%47,881
Aug 20, 202561.4061.4060.4060.8060.80-0.82%39,736
Aug 19, 202560.9061.3060.8061.3061.300.82%24,569
Aug 18, 202560.2061.0060.2060.8060.800.83%26,329
Aug 15, 202560.3060.6060.0060.3060.30-24,633
Aug 14, 202560.4060.6060.1060.3060.30-18,222
Aug 13, 202560.3060.7060.1060.3060.30-0.33%17,962