U.S. Markets closed

Vontobel Holding AG (VONN.SW)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
61.95-0.20 (-0.32%)
At close: 5:31PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201761.9062.7561.5561.9561.9581,935
Jun 22, 201761.8562.3561.5562.1562.1585,467
Jun 21, 201762.0062.2561.5061.8561.8551,741
Jun 20, 201763.1563.4562.5062.5062.5041,828
Jun 19, 201762.3563.3062.3563.2063.20102,983
Jun 16, 201762.3062.7562.0062.0062.00135,228
Jun 15, 201763.0063.0061.7062.1562.1593,828
Jun 14, 201761.7063.3061.7062.9562.95120,153
Jun 13, 201760.9061.8560.9061.6561.6547,619
Jun 12, 201760.8061.2060.6560.8560.8541,108
Jun 09, 201760.4561.3060.4561.2061.2032,710
Jun 08, 201760.5061.1560.4560.4560.4546,754
Jun 07, 201760.8560.9560.6060.6060.6028,138
Jun 06, 201761.1561.1560.5060.7560.7534,057
Jun 02, 201761.0061.5060.9561.1561.1543,480
Jun 01, 201760.4561.1060.2060.9060.9041,171
May 31, 201760.6560.9060.1560.4560.4572,725
May 30, 201760.6561.1560.6560.9060.9034,413
May 29, 201761.1061.2060.6061.0061.0028,066
May 26, 201760.6561.1060.5561.0061.0064,841
May 24, 201760.3560.8560.2060.6560.6529,463
May 23, 201760.3560.7560.3560.4060.4027,432
May 22, 201760.0060.7059.8560.5060.5042,922
May 19, 201759.3560.0059.3559.8059.8064,584
May 18, 201759.5059.6559.0059.3559.35105,230
May 17, 201760.5560.8059.4559.6559.6560,107
May 16, 201761.0061.4560.7561.0561.0571,149
May 15, 201760.5561.0060.5560.9060.9048,314
May 12, 201760.5560.5559.8060.5060.50101,083
May 11, 201760.5060.9560.3560.5560.5567,513
May 10, 201760.4560.5060.0060.4060.4088,793
May 09, 201759.3060.5059.2060.4560.45108,733
May 08, 201759.8059.8059.1559.4559.4547,006
May 05, 201759.7059.7559.1559.5559.5549,413
May 04, 201759.5059.7559.1559.7059.7039,330
May 03, 201759.3059.8059.1059.2059.2037,682
May 02, 201758.6059.7058.5559.5559.5589,346
Apr 28, 201758.4558.7058.2058.6058.6070,677
Apr 27, 201758.3558.3557.9058.2558.2537,182
Apr 26, 201758.1558.7558.0058.4558.4535,224
Apr 25, 201758.0558.7058.0558.5558.5588,141
Apr 24, 201758.0058.7057.8058.2058.2063,507
Apr 21, 201757.0057.2557.0057.1057.10328,584
Apr 20, 201756.8057.3056.8057.1557.1552,835
Apr 19, 201755.6056.8055.6056.7556.7572,150
Apr 18, 201756.5056.5555.8556.0056.0080,634
Apr 13, 201756.3556.8056.2556.5056.5042,987
Apr 12, 201757.2057.7056.8056.8556.8555,938
Apr 11, 201756.2057.3556.2057.2057.2091,476
Apr 10, 201756.2556.6556.2556.5556.5558,915
Apr 07, 201756.5056.5056.0556.3056.3047,622
Apr 06, 201755.8056.4055.8056.1556.1555,855
Apr 06, 20171.9 Dividend
Apr 05, 201757.6058.6057.4558.5056.60123,517
Apr 04, 201757.0057.6056.9557.2055.3454,380
Apr 03, 201757.8057.8057.0557.1555.2942,802
Mar 31, 201756.7057.3056.6057.3055.4444,374
Mar 30, 201757.4557.4556.6057.0055.1571,917
Mar 29, 201757.1057.6557.0557.2055.3495,978
Mar 28, 201756.8057.1556.3056.8054.9675,052
Mar 27, 201756.4056.8056.4056.8054.9667,980
Mar 24, 201757.8057.8057.0557.4055.5445,868
Mar 23, 201756.9057.7056.9057.6555.7847,863
Mar 22, 201757.2557.2556.7557.0555.2050,267
Mar 21, 201758.3058.3557.4057.5555.6862,142
Mar 20, 201758.0058.3557.8058.0556.1661,524
Mar 17, 201757.4058.4557.3058.3556.45164,531
Mar 16, 201757.4057.4056.5056.8054.9656,797
Mar 15, 201755.9057.2555.9056.8054.9677,286
Mar 14, 201755.8056.8055.8056.3054.4757,403
Mar 13, 201756.0056.7056.0056.1054.2831,623
Mar 10, 201755.9056.8055.7556.7054.8694,226
Mar 09, 201755.3555.9555.3055.8554.0440,502
Mar 08, 201755.2056.2555.1555.7553.9478,063
Mar 07, 201755.0555.8555.0555.4553.65120,076
Mar 06, 201755.4056.0555.4055.6053.7941,642
Mar 03, 201755.5555.9555.2055.6553.8446,537
Mar 02, 201755.5055.8555.2055.6553.8445,656
Mar 01, 201755.2555.8054.8555.5053.7072,240
Feb 28, 201755.6555.6554.1054.9053.1242,148
Feb 27, 201755.0555.2554.9555.1553.3624,047
Feb 24, 201756.0556.0554.8055.0053.2120,599
Feb 23, 201755.1056.2555.1055.9054.0829,235
Feb 22, 201756.0056.2055.1055.4053.6063,208
Feb 21, 201756.2056.3555.9556.0054.1863,331
Feb 20, 201756.3056.5055.9556.2554.4239,430
Feb 17, 201756.1556.5055.9556.3054.4745,776
Feb 16, 201757.0057.0055.9056.3054.4751,603
Feb 15, 201755.5556.5055.3556.5054.6667,933
Feb 14, 201754.7555.2054.5055.0553.2633,086
Feb 13, 201755.1555.6554.5555.0053.2131,261
Feb 10, 201755.0055.7054.7554.4052.6348,496
Feb 09, 201753.7055.0553.2554.4052.63109,068
Feb 08, 201756.5056.5053.3053.4051.67145,516
Feb 07, 201756.0056.6055.6056.3054.4760,010
Feb 06, 201756.0056.3555.7056.3054.4729,770
Feb 03, 201755.6055.8555.5055.7553.9430,545
Feb 02, 201755.5056.0055.5055.7053.8925,676
Feb 01, 201755.2055.8555.2055.7553.9426,131
Jan 31, 201754.8055.9554.8055.3553.5530,137
*Close price adjusted for dividends and splits.
Loading more data...