Vontobel Holding AG VONN
SIX · Switzerland · Finance
CHF 88.50-3.20 (-3.49%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 88.50 | -3.49% | CHF 90.90 | CHF 90.90 | CHF 87.90 | 60.32K |
| 2026-09-30 | CHF 91.70 | 0.00% | CHF 92.00 | CHF 92.40 | CHF 91.10 | 327.39K |
| 2026-09-29 | CHF 91.70 | +0.99% | CHF 91.10 | CHF 92.40 | CHF 91.10 | 52.08K |
| 2026-09-28 | CHF 90.80 | -1.09% | CHF 92.00 | CHF 92.00 | CHF 90.50 | 46.59K |
| 2026-09-25 | CHF 91.80 | +1.21% | CHF 91.80 | CHF 92.00 | CHF 90.70 | 36.79K |
| 2026-09-24 | CHF 90.70 | -1.41% | CHF 91.00 | CHF 91.40 | CHF 90.00 | 61.50K |
| 2026-09-23 | CHF 92.00 | 0.00% | CHF 92.30 | CHF 93.00 | CHF 90.80 | 80.18K |
| 2026-09-22 | CHF 92.00 | -1.92% | CHF 93.90 | CHF 94.70 | CHF 91.80 | 60.54K |
| 2026-09-21 | CHF 93.80 | +1.30% | CHF 92.80 | CHF 94.60 | CHF 92.80 | 47.71K |
| 2026-09-18 | CHF 92.60 | -0.75% | CHF 93.00 | CHF 93.60 | CHF 92.00 | 97.20K |
| 2026-09-17 | CHF 93.30 | +1.52% | CHF 91.80 | CHF 93.50 | CHF 91.60 | 42.50K |
| 2026-09-16 | CHF 91.90 | +0.22% | CHF 92.10 | CHF 92.40 | CHF 91.50 | 36.44K |
| 2026-09-15 | CHF 91.70 | -0.86% | CHF 92.10 | CHF 92.40 | CHF 90.70 | 42.25K |
| 2026-09-14 | CHF 92.50 | +1.54% | CHF 91.30 | CHF 92.70 | CHF 91.10 | 53.19K |
| 2026-09-11 | CHF 91.10 | +1.11% | CHF 89.20 | CHF 91.20 | CHF 89.20 | 50.29K |
| 2026-09-10 | CHF 90.10 | +0.78% | CHF 90.30 | CHF 90.30 | CHF 88.50 | 53.96K |
| 2026-09-09 | CHF 89.40 | -1.11% | CHF 90.30 | CHF 90.30 | CHF 88.90 | 34.28K |
| 2026-09-08 | CHF 90.40 | +0.44% | CHF 90.00 | CHF 90.50 | CHF 89.40 | 52.89K |
| 2026-09-07 | CHF 90.00 | -0.44% | CHF 90.00 | CHF 90.40 | CHF 88.10 | 81.28K |
| 2026-09-04 | CHF 90.40 | -2.90% | CHF 91.90 | CHF 92.60 | CHF 89.60 | 89.76K |
| 2026-09-03 | CHF 93.10 | -1.17% | CHF 94.30 | CHF 94.40 | CHF 93.10 | 46.04K |
| 2026-09-02 | CHF 94.20 | +1.40% | CHF 92.90 | CHF 94.20 | CHF 92.20 | 54.40K |
| 2026-09-01 | CHF 92.90 | -0.32% | CHF 93.00 | CHF 93.00 | CHF 91.00 | 75.83K |
| 2026-08-31 | CHF 93.20 | +0.43% | CHF 92.80 | CHF 93.30 | CHF 92.40 | 93.85K |
| 2026-08-28 | CHF 92.80 | +1.64% | CHF 91.20 | CHF 92.80 | CHF 91.20 | 57.30K |
| 2026-08-27 | CHF 91.30 | +0.66% | CHF 90.30 | CHF 91.40 | CHF 89.80 | 87.07K |
| 2026-08-26 | CHF 90.70 | 0.00% | CHF 90.20 | CHF 91.10 | CHF 90.10 | 47.43K |
| 2026-08-25 | CHF 90.70 | -0.98% | CHF 91.80 | CHF 92.00 | CHF 90.60 | 43.08K |
| 2026-08-24 | CHF 91.60 | +1.89% | CHF 89.70 | CHF 91.90 | CHF 89.50 | 64.64K |
| 2026-08-21 | CHF 89.90 | -0.11% | CHF 89.90 | CHF 89.90 | CHF 88.90 | 56.16K |
| 2026-08-20 | CHF 90.00 | +1.12% | CHF 89.70 | CHF 90.00 | CHF 88.90 | 105.45K |
| 2026-08-19 | CHF 89.00 | -0.67% | CHF 89.60 | CHF 90.30 | CHF 89.00 | 44.03K |
| 2026-08-18 | CHF 89.60 | -0.11% | CHF 89.50 | CHF 90.10 | CHF 89.40 | 32.89K |
| 2026-08-17 | CHF 89.70 | -0.11% | CHF 89.50 | CHF 90.60 | CHF 89.30 | 49.49K |
| 2026-08-14 | CHF 89.80 | +0.34% | CHF 89.90 | CHF 90.30 | CHF 89.50 | 66.08K |
| 2026-08-13 | CHF 89.50 | +1.94% | CHF 88.50 | CHF 89.70 | CHF 88.40 | 71.41K |
| 2026-08-12 | CHF 87.80 | -0.45% | CHF 88.10 | CHF 88.40 | CHF 87.30 | 88.93K |
| 2026-08-11 | CHF 88.20 | +0.80% | CHF 87.50 | CHF 88.40 | CHF 87.40 | 66.20K |
| 2026-08-10 | CHF 87.50 | -0.11% | CHF 87.20 | CHF 87.60 | CHF 86.60 | 40.25K |
| 2026-08-07 | CHF 87.60 | +0.57% | CHF 86.50 | CHF 87.60 | CHF 85.30 | 62.12K |
| 2026-08-06 | CHF 87.10 | +1.40% | CHF 86.20 | CHF 87.30 | CHF 85.70 | 74.01K |
| 2026-08-05 | CHF 85.90 | -0.69% | CHF 86.70 | CHF 87.00 | CHF 85.40 | 55.32K |
| 2026-08-04 | CHF 86.50 | +0.93% | CHF 85.80 | CHF 86.60 | CHF 85.60 | 66.45K |
| 2026-08-03 | CHF 85.70 | -0.70% | CHF 86.10 | CHF 87.00 | CHF 85.30 | 71.36K |
| 2026-07-31 | CHF 86.30 | +0.70% | CHF 86.10 | CHF 86.50 | CHF 84.70 | 104.24K |
| 2026-07-30 | CHF 85.70 | +0.35% | CHF 85.20 | CHF 85.70 | CHF 84.60 | 98.90K |
| 2026-07-29 | CHF 85.40 | +1.91% | CHF 84.00 | CHF 85.40 | CHF 83.70 | 79.72K |
| 2026-07-28 | CHF 83.80 | +0.84% | CHF 83.90 | CHF 84.70 | CHF 83.20 | 68.06K |
| 2026-07-27 | CHF 83.10 | +3.62% | CHF 80.20 | CHF 83.30 | CHF 80.20 | 112.50K |
| 2026-07-24 | CHF 80.20 | +1.39% | CHF 79.00 | CHF 81.30 | CHF 77.90 | 187.81K |
| 2026-07-23 | CHF 79.10 | -0.75% | CHF 79.90 | CHF 79.90 | CHF 78.60 | 46.92K |
| 2026-07-22 | CHF 79.70 | -2.09% | CHF 81.40 | CHF 81.40 | CHF 79.60 | 31.75K |
| 2026-07-21 | CHF 81.40 | +0.99% | CHF 80.60 | CHF 81.40 | CHF 79.60 | 39.15K |
| 2026-07-20 | CHF 80.60 | -0.74% | CHF 81.30 | CHF 81.40 | CHF 80.30 | 28.67K |
| 2026-07-17 | CHF 81.20 | -0.98% | CHF 82.00 | CHF 82.20 | CHF 81.10 | 25.32K |
| 2026-07-16 | CHF 82.00 | +0.37% | CHF 81.70 | CHF 82.10 | CHF 81.10 | 54.81K |
| 2026-07-15 | CHF 81.70 | +0.49% | CHF 81.40 | CHF 81.80 | CHF 80.40 | 32.19K |
| 2026-07-14 | CHF 81.30 | +1.63% | CHF 80.20 | CHF 81.50 | CHF 79.70 | 42.96K |
| 2026-07-13 | CHF 80.00 | +2.56% | CHF 77.60 | CHF 80.30 | CHF 77.60 | 106.96K |
| 2026-07-10 | CHF 78.00 | +1.69% | CHF 76.70 | CHF 78.00 | CHF 76.00 | 35.45K |
| 2026-07-09 | CHF 76.70 | +0.79% | CHF 76.60 | CHF 77.20 | CHF 75.90 | 33.08K |
| 2026-07-08 | CHF 76.10 | -1.17% | CHF 76.90 | CHF 77.80 | CHF 76.10 | 33.47K |
| 2026-07-07 | CHF 77.00 | +0.26% | CHF 76.60 | CHF 78.00 | CHF 76.60 | 53.18K |
| 2026-07-06 | CHF 76.80 | +3.36% | CHF 74.20 | CHF 76.80 | CHF 74.20 | 60.61K |
| 2026-07-03 | CHF 74.30 | 0.00% | CHF 74.40 | CHF 74.80 | CHF 73.90 | 16.45K |
| 2026-07-02 | CHF 74.30 | +1.09% | CHF 73.00 | CHF 74.80 | CHF 73.00 | 39.74K |
| 2026-07-01 | CHF 73.50 | +0.14% | CHF 73.00 | CHF 73.80 | CHF 72.70 | 25.30K |
| 2026-06-30 | CHF 73.40 | +0.41% | CHF 73.20 | CHF 73.70 | CHF 73.10 | 28.41K |
| 2026-06-29 | CHF 73.10 | +0.14% | CHF 72.00 | CHF 73.50 | CHF 72.00 | 20.40K |
| 2026-06-26 | CHF 73.00 | +0.41% | CHF 72.60 | CHF 73.10 | CHF 72.10 | 29.14K |
| 2026-06-25 | CHF 72.70 | +0.83% | CHF 72.00 | CHF 73.10 | CHF 71.90 | 48.52K |
| 2026-06-24 | CHF 72.10 | -0.83% | CHF 71.70 | CHF 72.50 | CHF 71.60 | 30.95K |
| 2026-06-23 | CHF 72.70 | +0.55% | CHF 72.00 | CHF 72.70 | CHF 71.70 | 33.65K |
| 2026-06-22 | CHF 72.30 | +0.70% | CHF 71.50 | CHF 72.60 | CHF 71.50 | 41.43K |
| 2026-06-19 | CHF 71.80 | +0.28% | CHF 71.40 | CHF 71.90 | CHF 71.20 | 47.03K |
| 2026-06-18 | CHF 71.60 | -1.10% | CHF 72.00 | CHF 72.00 | CHF 71.10 | 37.93K |
| 2026-06-17 | CHF 72.40 | +0.28% | CHF 71.90 | CHF 72.40 | CHF 71.30 | 27.76K |
| 2026-06-16 | CHF 72.20 | +0.14% | CHF 72.40 | CHF 72.70 | CHF 71.90 | 28.46K |
| 2026-06-15 | CHF 72.10 | +0.98% | CHF 71.70 | CHF 72.40 | CHF 71.50 | 48.44K |
| 2026-06-12 | CHF 71.40 | +1.13% | CHF 70.80 | CHF 71.60 | CHF 70.80 | 26.92K |
| 2026-06-11 | CHF 70.60 | 0.00% | CHF 70.00 | CHF 70.90 | CHF 70.00 | 28.03K |
| 2026-06-10 | CHF 70.60 | +0.14% | CHF 70.90 | CHF 71.20 | CHF 70.00 | 38.43K |
| 2026-06-09 | CHF 70.50 | -0.28% | CHF 70.70 | CHF 71.60 | CHF 70.50 | 56.55K |
| 2026-06-08 | CHF 70.70 | +0.43% | CHF 70.00 | CHF 70.90 | CHF 69.60 | 25.16K |
| 2026-06-05 | CHF 70.40 | 0.00% | CHF 70.00 | CHF 71.10 | CHF 70.00 | 37.01K |
| 2026-06-04 | CHF 70.40 | +1.00% | CHF 69.70 | CHF 70.80 | CHF 69.60 | 36.07K |
| 2026-06-03 | CHF 69.70 | -0.85% | CHF 69.80 | CHF 70.30 | CHF 69.00 | 34.85K |
| 2026-06-02 | CHF 70.30 | +0.57% | CHF 69.90 | CHF 70.90 | CHF 69.80 | 93.69K |
| 2026-06-01 | CHF 69.90 | +0.14% | CHF 69.50 | CHF 70.40 | CHF 69.10 | 63.89K |
| 2026-05-29 | CHF 69.80 | +1.31% | CHF 69.10 | CHF 69.80 | CHF 68.80 | 98.00K |