IOB - Delayed Quote CHF

Vontobel Holding AG (0QKE.IL)

Compare
58.05 0.00 (0.00%)
At close: 4:19 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 58.20 58.20 57.30 58.05 58.05 481
Oct 22, 2024 57.00 58.00 57.20 58.05 58.05 1,120
Oct 21, 2024 57.80 57.90 57.00 57.00 57.00 1,688
Oct 18, 2024 57.50 58.90 57.50 58.15 58.15 2,133
Oct 17, 2024 55.85 57.90 55.80 57.50 57.50 8,072
Oct 16, 2024 55.65 55.80 55.50 55.65 55.65 539
Oct 15, 2024 55.75 56.00 55.50 55.75 55.75 986
Oct 14, 2024 56.00 56.00 55.80 55.85 55.85 140
Oct 11, 2024 56.00 56.00 55.70 55.85 55.85 1,676
Oct 10, 2024 56.00 55.80 55.50 55.75 55.75 679
Oct 9, 2024 55.45 55.90 55.80 55.65 55.65 356
Oct 8, 2024 56.00 56.40 55.70 55.75 55.75 550
Oct 7, 2024 54.85 56.40 55.20 55.85 55.85 6,539
Oct 4, 2024 54.35 54.90 54.20 55.05 55.05 61,632
Oct 3, 2024 54.55 54.50 54.20 54.35 54.35 899
Oct 2, 2024 54.95 55.50 55.10 54.25 54.25 593
Oct 1, 2024 54.95 55.70 54.90 55.45 55.45 3,769
Sep 30, 2024 55.85 55.90 54.90 54.85 54.85 499
Sep 27, 2024 55.55 56.30 55.80 55.65 55.65 4,491
Sep 26, 2024 54.95 56.10 55.30 55.75 55.75 2,722
Sep 25, 2024 54.75 55.40 54.90 54.65 54.65 1,477
Sep 24, 2024 54.75 55.00 54.50 55.05 55.05 45,411
Sep 23, 2024 54.65 54.90 54.30 54.65 54.65 3,728
Sep 20, 2024 55.35 55.70 54.40 54.85 54.85 1,190
Sep 19, 2024 55.05 55.70 55.30 55.15 55.15 1,300
Sep 18, 2024 55.05 55.10 55.00 55.05 55.05 1,113
Sep 17, 2024 54.65 55.00 54.70 55.15 55.15 1,095
Sep 16, 2024 54.35 54.70 54.00 54.05 54.05 4,355
Sep 13, 2024 54.25 54.40 54.00 54.25 54.25 117
Sep 12, 2024 53.80 54.30 54.10 54.15 54.15 250
Sep 11, 2024 53.90 54.10 53.90 54.05 54.05 4,510
Sep 10, 2024 53.90 54.70 53.90 54.15 54.15 4,658
Sep 9, 2024 53.40 54.00 53.50 54.05 54.05 1,155
Sep 6, 2024 53.70 54.00 53.40 53.50 53.50 3,836
Sep 5, 2024 53.80 54.40 53.80 54.35 54.35 2,521
Sep 4, 2024 54.65 54.20 53.80 54.05 54.05 25,383
Sep 3, 2024 55.85 55.70 54.50 54.75 54.75 650
Sep 2, 2024 55.65 55.80 55.40 55.65 55.65 758
Aug 30, 2024 55.65 55.80 55.70 55.65 55.65 811
Aug 29, 2024 55.60 55.80 55.50 55.55 55.55 8,698
Aug 28, 2024 55.35 56.00 55.40 55.35 55.35 6,794
Aug 27, 2024 55.75 56.00 55.40 55.75 55.75 119
Aug 23, 2024 56.10 56.00 55.90 56.10 56.10 82
Aug 22, 2024 55.75 56.30 55.90 55.75 55.75 332
Aug 21, 2024 56.00 55.80 55.70 55.75 55.75 3,204
Aug 20, 2024 56.30 56.50 56.00 56.30 56.30 22
Aug 19, 2024 56.50 56.70 56.20 56.50 56.50 1,118
Aug 16, 2024 56.60 56.80 56.30 56.60 56.60 82
Aug 15, 2024 56.70 57.00 56.40 56.70 56.70 655
Aug 14, 2024 56.10 57.00 56.80 56.40 56.40 751
Aug 13, 2024 56.10 56.60 55.90 56.10 56.10 3,037
Aug 12, 2024 56.00 56.30 55.80 56.00 56.00 183
Aug 9, 2024 55.55 56.10 55.50 56.20 56.20 385
Aug 8, 2024 55.45 55.50 55.10 55.55 55.55 2,040
Aug 7, 2024 54.35 55.10 54.90 55.25 55.25 456
Aug 6, 2024 54.95 55.30 53.90 54.25 54.25 2,383
Aug 5, 2024 54.35 54.80 54.10 54.25 54.25 2,441
Aug 2, 2024 57.70 57.00 55.70 56.00 56.00 2,034
Aug 1, 2024 57.30 57.30 57.30 57.30 57.30 -
Jul 31, 2024 56.80 57.70 57.60 57.30 57.30 33
Jul 30, 2024 56.60 57.60 57.00 56.90 56.90 5,315
Jul 29, 2024 57.00 57.30 56.40 56.30 56.30 263
Jul 26, 2024 58.05 57.70 56.20 57.00 57.00 1,682
Jul 25, 2024 58.05 58.10 57.10 57.80 57.80 2,745
Jul 24, 2024 58.75 58.40 58.10 58.35 58.35 2,583
Jul 23, 2024 58.75 59.10 58.40 58.85 58.85 123
Jul 22, 2024 57.90 59.20 59.00 58.65 58.65 4,120
Jul 19, 2024 57.10 58.10 56.90 58.05 58.05 1,703
Jul 18, 2024 57.80 58.10 57.70 57.80 57.80 3,886
Jul 17, 2024 55.85 58.10 56.40 57.40 57.40 2,157
Jul 16, 2024 55.75 56.00 55.60 55.75 55.75 341
Jul 15, 2024 55.65 56.00 55.40 55.65 55.65 2
Jul 12, 2024 55.65 56.40 55.30 55.45 55.45 167
Jul 11, 2024 54.85 55.70 54.60 55.55 55.55 820
Jul 10, 2024 54.55 54.80 54.80 54.55 54.55 148
Jul 9, 2024 54.65 54.90 54.50 54.65 54.65 930
Jul 8, 2024 54.85 54.80 54.30 54.55 54.55 28,406
Jul 5, 2024 54.45 54.90 54.20 54.65 54.65 2,040
Jul 4, 2024 53.50 54.50 53.90 54.35 54.35 1,022
Jul 3, 2024 54.05 53.90 53.80 53.40 53.40 1,016
Jul 2, 2024 54.15 54.40 53.60 53.40 53.40 1,408
Jul 1, 2024 54.15 54.40 54.30 54.25 54.25 2,318
Jun 28, 2024 53.90 54.20 53.50 53.90 53.90 2
Jun 27, 2024 54.05 54.20 53.80 54.05 54.05 115
Jun 26, 2024 55.05 55.20 54.00 54.25 54.25 220
Jun 25, 2024 55.15 55.30 54.90 55.15 55.15 5,242
Jun 24, 2024 54.95 55.30 54.70 54.95 54.95 2,500
Jun 21, 2024 54.75 55.40 54.80 54.85 54.85 1,022
Jun 20, 2024 54.35 55.00 54.20 54.85 54.85 1,931
Jun 19, 2024 54.55 54.50 54.30 54.45 54.45 1,591
Jun 18, 2024 53.50 54.60 53.70 54.35 54.35 4,778
Jun 17, 2024 52.50 53.90 53.20 53.60 53.60 1,912
Jun 14, 2024 53.00 53.20 52.50 52.60 52.60 1,491
Jun 13, 2024 53.30 53.30 53.00 53.20 53.20 2,863
Jun 12, 2024 52.90 53.50 52.70 53.50 53.50 3,468
Jun 11, 2024 52.80 53.20 52.96 52.90 52.90 5,400
Jun 10, 2024 53.30 53.20 52.60 52.90 52.90 9,060
Jun 7, 2024 54.15 54.50 53.60 54.05 54.05 2,935
Jun 6, 2024 53.90 54.30 53.90 54.05 54.05 1,592
Jun 5, 2024 53.50 54.10 53.70 53.70 53.70 2,944
Jun 4, 2024 53.30 53.50 53.10 53.30 53.30 1,381
Jun 3, 2024 53.90 54.60 53.50 54.25 54.25 2,245
May 31, 2024 53.50 54.20 53.40 53.60 53.60 1,478
May 30, 2024 54.15 54.10 53.70 53.80 53.80 1,393
May 29, 2024 54.55 54.70 53.90 53.80 53.80 2,888
May 28, 2024 54.75 55.30 54.50 54.75 54.75 5,613
May 24, 2024 55.25 55.40 54.90 54.35 54.35 362
May 23, 2024 55.45 56.50 55.80 56.30 56.30 2,034
May 22, 2024 55.45 55.70 55.40 55.45 55.45 3,165
May 21, 2024 55.65 55.80 55.10 55.45 55.45 4,414
May 20, 2024 55.85 55.85 55.85 55.85 55.85 -
May 17, 2024 55.75 55.80 55.40 55.85 55.85 4,638
May 16, 2024 55.75 55.80 55.00 55.55 55.55 5,395
May 15, 2024 55.45 55.60 55.10 55.25 55.25 4,100
May 14, 2024 54.75 55.40 54.60 55.45 55.45 3,785
May 13, 2024 54.95 55.50 54.60 54.95 54.95 4,012
May 10, 2024 54.85 55.20 54.90 55.05 55.05 268,479
May 9, 2024 54.45 54.45 54.45 54.45 54.45 -
May 8, 2024 54.05 55.00 53.70 54.45 54.45 10,483
May 7, 2024 53.10 53.90 53.40 53.80 53.80 1,095
May 3, 2024 52.00 52.80 52.20 52.20 52.20 1,474
May 2, 2024 51.65 52.00 51.20 51.65 51.65 3,259
May 1, 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 3.00 Dividend
Apr 11, 2024 50.15 50.90 50.20 50.47 50.47 10,716
Apr 10, 2024 53.90 54.30 53.29 53.80 50.80 5,921
Apr 9, 2024 54.35 54.60 53.90 54.05 51.04 3,882
Apr 8, 2024 54.75 54.90 54.00 54.45 51.41 51,335
Apr 5, 2024 54.85 54.60 54.10 54.05 51.04 4,903
Apr 4, 2024 54.85 55.00 54.59 54.75 51.70 1,260
Apr 3, 2024 54.15 54.81 54.19 54.25 51.22 3,444
Apr 2, 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 8, 2024 53.90 54.30 54.00 54.05 51.04 1,084
Mar 7, 2024 53.80 54.10 53.51 54.05 51.04 27,082
Mar 6, 2024 53.70 53.91 53.30 53.60 50.61 3,383
Mar 5, 2024 54.05 54.10 53.29 53.10 50.14 3,382
Mar 4, 2024 54.35 54.50 53.90 54.35 51.32 1,894
Mar 1, 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 9, 2024 51.75 51.70 50.40 51.22 48.37 2,768
Feb 8, 2024 53.10 53.30 51.10 51.22 48.37 17,030
Feb 7, 2024 53.90 54.20 53.30 53.90 50.89 8,344
Feb 6, 2024 54.65 55.20 53.30 54.05 51.04 555
Feb 5, 2024 54.35 54.90 54.25 54.25 51.22 59,718
Feb 2, 2024 56.30 56.60 54.22 54.35 51.32 5,632
Feb 1, 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 9, 2024 54.85 55.30 54.59 54.85 51.79 5,295
Jan 8, 2024 54.15 54.90 54.20 54.85 51.79 3,592
Jan 5, 2024 54.15 54.50 53.60 54.25 51.22 2,194
Jan 4, 2024 53.00 54.70 53.00 54.45 51.41 6,361
Jan 3, 2024 54.45 54.90 53.20 53.30 50.33 2,599
Jan 2, 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
Dec 11, 2023 51.35 51.50 50.80 50.67 47.85 2,104
Dec 8, 2023 51.03 51.30 50.48 51.13 48.27 44,480
Dec 7, 2023 50.65 51.00 50.39 50.35 47.54 4,610
Dec 6, 2023 50.75 50.90 50.00 50.55 47.73 5,435
Dec 5, 2023 49.88 51.20 49.75 51.05 48.20 3,639
Dec 4, 2023 51.22 51.50 49.65 49.80 47.02 103,299
Dec 1, 2023 50.75 51.30 50.09 51.45 48.58 26,178
Nov 30, 2023 48.65 50.70 48.40 49.97 47.19 49,505
Nov 29, 2023 48.20 48.75 48.20 48.75 46.03 4,293
Nov 28, 2023 47.78 48.15 47.85 47.72 45.06 9,195
Nov 27, 2023 48.70 48.60 47.65 48.15 45.47 7,078
Nov 24, 2023 48.80 49.05 48.65 48.55 45.84 3,156
Nov 23, 2023 48.83 49.30 48.80 48.90 46.17 3,931
Nov 22, 2023 49.05 49.10 48.82 48.70 45.98 4,485
Nov 21, 2023 49.70 49.85 48.85 48.80 46.08 5,566
Nov 20, 2023 49.97 50.20 49.52 50.08 47.28 5,142
Nov 17, 2023 49.90 50.20 49.65 49.80 47.02 821
Nov 16, 2023 50.28 50.20 49.65 49.97 47.19 2,530
Nov 15, 2023 50.38 50.81 50.10 50.65 47.83 3,620
Nov 14, 2023 48.65 50.70 48.00 50.28 47.47 10,406
Nov 13, 2023 49.17 49.30 48.20 48.65 45.94 3,173
Nov 10, 2023 52.40 50.80 49.10 49.40 46.65 11,632
Nov 9, 2023 52.20 52.01 51.90 51.85 48.96 832
Nov 8, 2023 52.30 52.10 51.79 51.65 48.77 4,451
Nov 7, 2023 53.70 53.60 52.10 52.60 49.67 3,419
Nov 6, 2023 54.65 55.20 53.60 53.80 50.80 2,301
Nov 3, 2023 54.75 55.40 54.20 54.25 51.22 2,973
Nov 2, 2023 54.05 55.00 54.00 54.15 51.13 3,365
Nov 1, 2023 52.90 54.10 53.00 53.70 50.71 1,809
Oct 31, 2023 52.50 53.00 52.30 52.50 49.57 15,080
Oct 30, 2023 53.30 53.00 52.50 53.10 50.14 1,219
Oct 27, 2023 54.25 54.10 53.30 53.30 50.33 9,244
Oct 26, 2023 54.25 54.30 53.90 53.90 50.89 4,351
Oct 25, 2023 54.35 54.40 53.80 54.05 51.04 5,532
Oct 24, 2023 54.35 54.70 54.10 54.25 51.22 2,916
Oct 23, 2023 53.50 54.50 53.61 54.05 51.04 6,287

Related Tickers