Vontobel Holding AG (0QKE) Historical Prices

Time Period

Events

GB:0QKE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	90.25	91.50	90.10	91.50	91.50	+1.33%	678	0.06
Oct 30, 2026	90.05	90.50	89.10	90.30	90.30	-0.11%	371	0.03
Oct 29, 2026	88.50	90.70	86.70	90.40	90.40	-0.88%	3,335	0.27
Oct 28, 2026	90.65	91.50	90.15	91.20	91.20	+0.77%	3,440	0.27
Oct 27, 2026	89.70	90.80	90.00	90.50	90.50	+0.33%	900	0.07
Oct 26, 2026	88.30	90.30	88.20	90.20	90.20	+2.62%	562	0.04
Oct 23, 2026	89.90	90.20	87.90	87.90	87.90	-2.44%	72,961	5.16
Oct 22, 2026	90.05	90.30	89.30	90.10	90.10	+0.00%	1,727	0.12
Oct 21, 2026	88.90	90.20	89.15	90.10	90.10	+1.35%	117	0.01
Oct 20, 2026	88.40	89.10	87.60	88.90	88.90	-0.34%	817	0.06
Oct 19, 2026	89.10	89.60	88.60	89.20	89.20	-0.45%	404	0.03
Oct 16, 2026	89.50	89.80	89.40	89.60	89.60	+0.34%	108,300	7.87
Oct 15, 2026	88.50	89.80	88.70	89.30	89.30	-0.33%	21	0.00
Oct 14, 2026	90.55	91.10	89.60	89.60	89.60	-1.10%	994	0.07
Oct 13, 2026	90.15	91.30	89.90	90.60	90.60	+0.67%	7,517	0.55
Oct 12, 2026	89.40	90.30	89.20	90.00	90.00	+0.73%	17	0.00
Oct 09, 2026	89.50	90.20	89.35	89.35	89.35	+0.17%	1,619	0.09
Oct 08, 2026	88.30	89.60	88.70	89.20	89.20	+0.11%	54,115	3.32
Oct 07, 2026	89.60	89.80	88.70	89.10	89.10	-1.22%	791	0.05
Oct 06, 2026	89.80	90.55	89.85	90.20	90.20	+0.00%	842	0.05
Oct 05, 2026	90.05	90.80	89.80	90.20	90.20	+0.22%	634	0.04
Oct 02, 2026	88.50	90.00	88.90	90.00	90.00	+1.81%	4,019	0.24
Oct 01, 2026	91.45	90.90	88.15	88.40	88.40	-3.60%	683	0.04
Sep 30, 2026	92.10	92.20	91.40	91.70	91.70	+0.22%	1,349	0.08
Sep 29, 2026	90.65	92.20	91.20	91.50	91.50	+0.22%	1,818	0.11
Sep 28, 2026	91.55	92.00	91.20	91.30	91.30	+0.11%	759	0.05
Sep 25, 2026	91.55	92.00	90.70	91.20	91.20	+1.00%	479	0.03
Sep 24, 2026	90.95	91.20	90.20	90.30	90.30	-1.31%	1,824	0.11
Sep 23, 2026	91.65	92.80	90.80	91.50	91.50	-0.54%	38,692	2.42
Sep 22, 2026	93.80	94.70	92.00	92.00	92.00	-2.13%	4,954	0.31
Sep 21, 2026	92.70	94.50	92.70	94.00	94.00	+1.53%	2,392	0.15
Sep 18, 2026	92.60	93.50	92.59	92.59	92.59	-0.76%	3,848	0.22
Sep 17, 2026	91.85	93.40	91.80	93.30	93.30	+1.53%	3,940	0.23
Sep 16, 2026	92.10	92.30	91.60	91.89	91.89	+0.20%	4,095	0.24
Sep 15, 2026	91.85	92.10	90.50	91.71	91.71	-0.62%	11,798	0.68
Sep 14, 2026	91.45	92.60	91.10	92.28	92.28	+1.30%	2,258	0.13
Sep 11, 2026	89.90	91.10	90.00	91.10	91.10	+0.88%	2,618	0.15
Sep 10, 2026	89.40	90.30	88.70	90.30	90.30	+0.66%	4,465	0.24
Sep 09, 2026	90.25	90.30	89.00	89.71	89.71	-0.75%	30,385	1.67
Sep 08, 2026	89.60	90.60	89.50	90.39	90.39	+0.72%	8,711	0.47
Sep 07, 2026	88.80	90.40	87.70	89.75	89.75	-1.98%	8,805	0.46
Sep 04, 2026	91.45	92.30	89.80	91.56	91.56	-2.22%	15,048	0.78
Sep 03, 2026	94.15	94.20	93.10	93.64	93.64	+0.21%	11,828	0.57
Sep 02, 2026	92.60	94.30	92.30	93.44	93.44	+1.35%	6,641	0.32
Sep 01, 2026	92.70	93.00	91.60	92.19	92.19	-0.66%	7,794	0.37
Aug 31, 2026	92.80	93.30	92.00	92.80	92.80	+0.01%	21,362	1.02
Aug 28, 2026	91.45	92.80	91.30	92.79	92.79	+2.14%	6,820	0.32
Aug 27, 2026	90.45	91.40	89.90	90.85	90.85	+0.15%	81,820	4.12
Aug 26, 2026	90.25	90.85	90.20	90.72	90.72	-1.15%	4,488	0.22
Aug 25, 2026	91.45	91.80	90.60	91.78	91.78	+0.20%	3,408	0.17

Vontobel Holding AG historical prices

Vontobel Holding AG (0QKE) Historical Prices

Become an Expert with TipRanks Premium