SIX · VONN · stock
Vontobel Holding AG (VONN) stock price history
Every SIX trading session of Vontobel Holding AG from Jun 11, 2001 to Sep 28, 2026: 6,411 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VONN adjusted close, 2001 to 2026
- CHF 94.20
- All time high, 2026
- CHF 94.70
- 52 week high, CHF 55.76 low
- 6,411
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
VONN key facts
- Vontobel Holding AG (VONN) closed at CHF 91.60 on Sep 28, 2026 on SIX.
- VONN's all time high close is CHF 94.20, set on Sep 2, 2026; its all time low close is CHF 4.91 on Mar 11, 2003.
- VONN's 52 week range is CHF 55.76 to CHF 94.70.
- VONN returned +60.1% over the year to Sep 28, 2026 and +47.5% over five years.
- Over ten years VONN returned +189%, +11.2% a year compounded.
- VONN's deepest drawdown was -78.7% from Jun 1, 2007 to Mar 9, 2009.
- DataCedar holds 6,411 daily sessions of VONN history from Jun 11, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VONN price chart, 2001 to 2026
VONN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +25.5% |
| 6 months | +42.3% |
| Year to date | +48.7% |
| 1 year | +60.1% |
| 3 years | +97.9% |
| 5 years | +47.5% |
| 10 years | +189.3% |
| Since Jun 11, 2001 | +356.2% |
| Compound annual growth, 25.3 years | +6.2% |
VONN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 94.20 on Sep 2, 2026
- All time low close
- CHF 4.91 on Mar 11, 2003
- 52 week high
- CHF 94.70 on Sep 22, 2026
- 52 week low
- CHF 55.76 on Nov 6, 2025
- Deepest drawdown
- -78.7% from Jun 1, 2007 to Mar 9, 2009, recovered Dec 21, 2016
- Best single session
- +13.0% on Mar 24, 2020
- Worst single session
- -14.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2001
- 4.6×
- Best calendar year
- 2005, +60%
- Worst calendar year
- 2008, -58%
VONN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 11, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 62.37 | CHF 94.70 | CHF 60.17 | CHF 91.60 | +48.7% | 10.1M | 186 |
| 2025 | CHF 57.70 | CHF 66.59 | CHF 48.96 | CHF 61.61 | +6.3% | 11.3M | 249 |
| 2024 | CHF 46.71 | CHF 58.43 | CHF 43.19 | CHF 57.98 | +23.7% | 10.8M | 250 |
| 2023 | CHF 50.29 | CHF 55.35 | CHF 40.91 | CHF 46.89 | -6.3% | 11M | 251 |
| 2022 | CHF 63.08 | CHF 66.45 | CHF 41.39 | CHF 50.04 | -20.0% | 9.9M | 254 |
| 2021 | CHF 53.15 | CHF 70.25 | CHF 51.67 | CHF 62.58 | +17.4% | 12.4M | 254 |
| 2020 | CHF 50.09 | CHF 55.96 | CHF 26.13 | CHF 53.30 | +6.6% | 21.3M | 252 |
| 2019 | CHF 35.02 | CHF 50.42 | CHF 34.61 | CHF 50.02 | +42.6% | 17.5M | 249 |
| 2018 | CHF 41.74 | CHF 52.95 | CHF 34.53 | CHF 35.09 | -15.3% | 15.6M | 249 |
| 2017 | CHF 35.11 | CHF 44.67 | CHF 34.62 | CHF 41.40 | +19.1% | 14.1M | 251 |
| 2016 | CHF 29.84 | CHF 35.21 | CHF 22.96 | CHF 34.75 | +17.6% | 13.3M | 254 |
| 2015 | CHF 22.40 | CHF 33.27 | CHF 18.14 | CHF 29.56 | +31.4% | 15.8M | 251 |
| 2014 | CHF 21.17 | CHF 22.49 | CHF 18.05 | CHF 22.49 | +5.3% | 17.9M | 249 |
| 2013 | CHF 15.65 | CHF 21.49 | CHF 15.35 | CHF 21.35 | +36.4% | 11.3M | 249 |
| 2012 | CHF 11.55 | CHF 15.65 | CHF 9.88 | CHF 15.65 | +36.5% | 8.7M | 250 |
| 2011 | CHF 18.66 | CHF 20.92 | CHF 10.87 | CHF 11.47 | -38.5% | 8.7M | 254 |
| 2010 | CHF 14.93 | CHF 19.13 | CHF 14.02 | CHF 18.66 | +26.1% | 11.8M | 254 |
| 2009 | CHF 10.70 | CHF 19.04 | CHF 7.31 | CHF 14.80 | +40.9% | 14M | 253 |
| 2008 | CHF 24.85 | CHF 24.85 | CHF 9.26 | CHF 10.50 | -57.6% | 27.4M | 253 |
| 2007 | CHF 23.49 | CHF 34.99 | CHF 22.34 | CHF 24.79 | +6.9% | 30M | 251 |
| 2006 | CHF 17.27 | CHF 24.48 | CHF 16.72 | CHF 23.18 | +34.2% | 26.1M | 258 |
| 2005 | CHF 10.78 | CHF 17.27 | CHF 10.76 | CHF 17.27 | +59.6% | 19.9M | 260 |
| 2004 | CHF 11.11 | CHF 13.21 | CHF 8.95 | CHF 10.82 | -2.6% | 11.6M | 262 |
| 2003 | CHF 8.23 | CHF 11.84 | CHF 4.81 | CHF 11.11 | +34.9% | 9.3M | 261 |
| 2002 | CHF 15.61 | CHF 16.97 | CHF 5.95 | CHF 8.23 | -47.3% | 10.3M | 261 |
| 2001 | CHF 19.97 | CHF 21.60 | CHF 9.62 | CHF 15.61 | n/a | 5.5M | 146 |
VONN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 91.60 | -1.7% |
| August 2026 | CHF 93.20 | +8.0% |
| July 2026 | CHF 86.30 | +17.6% |
| June 2026 | CHF 73.40 | +5.2% |
| May 2026 | CHF 69.80 | +5.4% |
| April 2026 | CHF 66.20 | +0.6% |
| March 2026 | CHF 65.82 | -2.1% |
| February 2026 | CHF 67.26 | +5.4% |
| January 2026 | CHF 63.81 | +3.6% |
| December 2025 | CHF 61.61 | +5.9% |
| November 2025 | CHF 58.16 | -0.5% |
| October 2025 | CHF 58.44 | +1.8% |
About the VONN data
Daily bars. 6,411 sessions from Jun 11, 2001 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VONN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VONN share price history
