Vontobel Holding AG (0QKE.IL)
IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
At close: 04:11PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 52.00 | 52.80 | 52.20 | 52.20 | 52.20 | 1,474 |
| May 02, 2024 | 51.65 | 52.00 | 51.20 | 51.65 | 51.65 | 3,259 |
| May 01, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 30, 2024 | 52.00 | 52.20 | 51.50 | 52.00 | 52.00 | 2,496 |
| Apr 29, 2024 | 51.45 | 52.20 | 51.20 | 52.10 | 52.10 | 1,269 |
| Apr 26, 2024 | 51.35 | 52.00 | 50.90 | 51.35 | 51.35 | 14,083 |
| Apr 25, 2024 | 49.97 | 51.60 | 49.70 | 51.55 | 51.55 | 17,468 |
| Apr 24, 2024 | 49.90 | 50.30 | 49.70 | 49.90 | 49.90 | 10,320 |
| Apr 23, 2024 | 49.40 | 49.90 | 49.30 | 49.40 | 49.40 | 18,721 |
| Apr 22, 2024 | 49.47 | 49.55 | 49.05 | 49.30 | 49.30 | 7,974 |
| Apr 19, 2024 | 48.90 | 49.05 | 48.40 | 48.92 | 48.92 | 12,407 |
| Apr 18, 2024 | 48.20 | 49.00 | 48.50 | 48.40 | 48.40 | 8,524 |
| Apr 17, 2024 | 48.00 | 48.75 | 48.00 | 48.70 | 48.70 | 10,008 |
| Apr 16, 2024 | 49.97 | 50.10 | 48.15 | 48.50 | 48.50 | 12,968 |
| Apr 15, 2024 | 50.25 | 50.70 | 50.00 | 50.15 | 50.15 | 19,120 |
| Apr 12, 2024 | 50.67 | 51.30 | 49.99 | 50.45 | 50.45 | 17,748 |
| Apr 11, 2024 | 50.15 | 50.90 | 50.20 | 50.47 | 50.47 | 10,716 |
| Apr 11, 2024 | 3 Dividend | |||||
| Apr 10, 2024 | 53.90 | 54.30 | 53.29 | 53.80 | 50.80 | 5,921 |
| Apr 09, 2024 | 54.35 | 54.60 | 53.90 | 54.05 | 51.04 | 3,882 |
| Apr 08, 2024 | 54.75 | 54.90 | 54.00 | 54.45 | 51.41 | 51,335 |
| Apr 05, 2024 | 54.85 | 54.60 | 54.10 | 54.05 | 51.04 | 4,903 |
| Apr 04, 2024 | 54.85 | 55.00 | 54.59 | 54.75 | 51.70 | 1,260 |
| Apr 03, 2024 | 54.15 | 54.81 | 54.19 | 54.25 | 51.22 | 3,444 |
| Apr 02, 2024 | 54.85 | 55.01 | 54.10 | 54.75 | 51.70 | 11,119 |
| Mar 28, 2024 | 54.65 | 55.01 | 54.30 | 54.35 | 51.32 | 8,266 |
| Mar 27, 2024 | 54.45 | 54.91 | 54.32 | 54.55 | 51.51 | 5,603 |
| Mar 26, 2024 | 54.65 | 54.90 | 54.30 | 54.65 | 51.60 | 28,728 |
| Mar 25, 2024 | 53.70 | 54.60 | 53.59 | 54.35 | 51.32 | 3,751 |
| Mar 22, 2024 | 53.90 | 54.00 | 53.50 | 53.90 | 50.89 | 5,740 |
| Mar 21, 2024 | 53.80 | 54.01 | 53.70 | 53.70 | 50.71 | 874 |
| Mar 20, 2024 | 53.70 | 53.90 | 53.30 | 53.50 | 50.52 | 28,711 |
| Mar 19, 2024 | 52.70 | 53.80 | 52.30 | 53.40 | 50.42 | 9,017 |
| Mar 18, 2024 | 53.30 | 53.50 | 52.60 | 52.60 | 49.67 | 1,253 |
| Mar 15, 2024 | 53.30 | 53.40 | 52.89 | 53.10 | 50.14 | 7,392 |
| Mar 14, 2024 | 53.30 | 53.50 | 52.90 | 53.20 | 50.23 | 7,342 |
| Mar 13, 2024 | 53.40 | 53.59 | 53.20 | 53.40 | 50.42 | 7,537 |
| Mar 12, 2024 | 53.50 | 53.81 | 53.10 | 53.40 | 50.42 | 7,514 |
| Mar 11, 2024 | 53.60 | 53.70 | 52.90 | 53.40 | 50.42 | 8,926 |
| Mar 08, 2024 | 53.90 | 54.30 | 54.00 | 54.05 | 51.04 | 1,084 |
| Mar 07, 2024 | 53.80 | 54.10 | 53.51 | 54.05 | 51.04 | 27,082 |
| Mar 06, 2024 | 53.70 | 53.91 | 53.30 | 53.60 | 50.61 | 3,383 |
| Mar 05, 2024 | 54.05 | 54.10 | 53.29 | 53.10 | 50.14 | 3,382 |
| Mar 04, 2024 | 54.35 | 54.50 | 53.90 | 54.35 | 51.32 | 1,894 |
| Mar 01, 2024 | 54.05 | 54.20 | 53.80 | 54.05 | 51.04 | 190 |
| Feb 29, 2024 | 53.10 | 54.50 | 53.70 | 54.05 | 51.04 | 12,860 |
| Feb 28, 2024 | 54.25 | 54.30 | 53.50 | 53.40 | 50.42 | 16,403 |
| Feb 27, 2024 | 53.90 | 54.20 | 53.50 | 53.80 | 50.80 | 3,479 |
| Feb 26, 2024 | 54.25 | 54.30 | 53.50 | 53.90 | 50.89 | 850 |
| Feb 23, 2024 | 53.60 | 54.10 | 53.70 | 53.60 | 50.61 | 3,297 |
| Feb 22, 2024 | 54.05 | 54.70 | 53.50 | 54.15 | 51.13 | 24,596 |
| Feb 21, 2024 | 53.70 | 54.01 | 53.20 | 53.80 | 50.80 | 5,763 |
| Feb 20, 2024 | 53.20 | 53.40 | 52.80 | 53.00 | 50.04 | 2,118 |
| Feb 19, 2024 | 53.50 | 53.40 | 52.60 | 52.80 | 49.86 | 4,528 |
| Feb 16, 2024 | 52.40 | 53.70 | 52.70 | 53.40 | 50.42 | 4,925 |
| Feb 15, 2024 | 52.10 | 52.70 | 52.21 | 52.40 | 49.48 | 587 |
| Feb 14, 2024 | 52.00 | 51.91 | 51.80 | 51.55 | 48.68 | 3,089 |
| Feb 13, 2024 | 52.60 | 52.70 | 51.40 | 51.85 | 48.96 | 4,648 |
| Feb 12, 2024 | 51.85 | 52.40 | 52.00 | 52.10 | 49.19 | 6,769 |
| Feb 09, 2024 | 51.75 | 51.70 | 50.40 | 51.22 | 48.37 | 2,768 |
| Feb 08, 2024 | 53.10 | 53.30 | 51.10 | 51.22 | 48.37 | 17,030 |
| Feb 07, 2024 | 53.90 | 54.20 | 53.30 | 53.90 | 50.89 | 8,344 |
| Feb 06, 2024 | 54.65 | 55.20 | 53.30 | 54.05 | 51.04 | 555 |
| Feb 05, 2024 | 54.35 | 54.90 | 54.25 | 54.25 | 51.22 | 59,718 |
| Feb 02, 2024 | 56.30 | 56.60 | 54.22 | 54.35 | 51.32 | 5,632 |
| Feb 01, 2024 | 57.60 | 57.40 | 56.00 | 56.00 | 52.88 | 6,838 |
| Jan 31, 2024 | 57.30 | 57.70 | 57.20 | 57.50 | 54.29 | 1,429 |
| Jan 30, 2024 | 57.70 | 58.50 | 57.40 | 57.40 | 54.20 | 7,667 |
| Jan 29, 2024 | 57.10 | 57.70 | 56.90 | 57.10 | 53.92 | 972 |
| Jan 26, 2024 | 57.70 | 57.50 | 57.00 | 57.40 | 54.20 | 679 |
| Jan 25, 2024 | 57.60 | 57.68 | 57.20 | 57.40 | 54.20 | 3,868 |
| Jan 24, 2024 | 57.60 | 57.90 | 57.10 | 57.70 | 54.48 | 8,772 |
| Jan 23, 2024 | 56.90 | 57.70 | 57.00 | 57.50 | 54.29 | 3,561 |
| Jan 22, 2024 | 56.60 | 56.90 | 55.80 | 56.40 | 53.26 | 1,220 |
| Jan 19, 2024 | 55.85 | 57.00 | 55.89 | 56.00 | 52.88 | 894 |
| Jan 18, 2024 | 56.70 | 57.40 | 56.30 | 57.20 | 54.01 | 1,394 |
| Jan 17, 2024 | 55.15 | 56.30 | 55.20 | 55.45 | 52.36 | 3,505 |
| Jan 16, 2024 | 55.15 | 55.30 | 54.50 | 54.65 | 51.60 | 2,146 |
| Jan 15, 2024 | 55.50 | 56.10 | 55.10 | 55.15 | 52.07 | 1,517 |
| Jan 12, 2024 | 54.95 | 56.10 | 55.20 | 55.45 | 52.36 | 576 |
| Jan 11, 2024 | 55.45 | 55.60 | 54.79 | 54.75 | 51.70 | 2,266 |
| Jan 10, 2024 | 54.85 | 55.50 | 54.90 | 55.55 | 52.45 | 5,818 |
| Jan 09, 2024 | 54.85 | 55.30 | 54.59 | 54.85 | 51.79 | 5,295 |
| Jan 08, 2024 | 54.15 | 54.90 | 54.20 | 54.85 | 51.79 | 3,592 |
| Jan 05, 2024 | 54.15 | 54.50 | 53.60 | 54.25 | 51.22 | 2,194 |
| Jan 04, 2024 | 53.00 | 54.70 | 53.00 | 54.45 | 51.41 | 6,361 |
| Jan 03, 2024 | 54.45 | 54.90 | 53.20 | 53.30 | 50.33 | 2,599 |
| Jan 02, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 51.41 | - |
| Dec 29, 2023 | 54.45 | 54.80 | 54.20 | 54.45 | 51.41 | 1,947 |
| Dec 28, 2023 | 54.05 | 54.50 | 54.00 | 54.15 | 51.13 | 12,128 |
| Dec 27, 2023 | 54.15 | 54.50 | 53.80 | 54.05 | 51.04 | 1,584 |
| Dec 22, 2023 | 54.25 | 54.10 | 53.80 | 53.90 | 50.89 | 2,012 |
| Dec 21, 2023 | 53.40 | 54.20 | 53.50 | 54.15 | 51.13 | 4,887 |
| Dec 20, 2023 | 52.60 | 53.90 | 52.40 | 53.60 | 50.61 | 8,628 |
| Dec 19, 2023 | 52.40 | 53.00 | 52.50 | 52.60 | 49.67 | 2,630 |
| Dec 18, 2023 | 52.90 | 52.90 | 52.01 | 52.10 | 49.19 | 2,643 |
| Dec 15, 2023 | 52.40 | 53.50 | 52.70 | 52.60 | 49.67 | 10,753 |
| Dec 14, 2023 | 51.22 | 52.90 | 52.20 | 52.80 | 49.86 | 4,009 |
| Dec 13, 2023 | 50.85 | 51.30 | 50.49 | 50.75 | 47.92 | 1,437 |
| Dec 12, 2023 | 51.13 | 51.50 | 50.40 | 50.75 | 47.92 | 3,629 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.