Leonteq Securities AG (Q00180)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 258.77999 | -1.76 | -0.68 | 260.87 | 261.52999 | 258.27999 | 0 |
| 1718898900 | 260.54 | -0.4 | -0.15 | 262.41 | 262.67 | 260.54 | 0 |
| 1718812500 | 260.94 | 0 | 0.00 | 260.94 | 260.94 | 260.94 | 0 |
| 1718726100 | 260.94 | -1.35 | -0.51 | 261.79 | 261.94 | 259.08999 | 0 |
| 1718639700 | 262.29 | 3.5 | 1.35 | 257.44 | 263.26 | 257.38 | 0 |
| 1718380500 | 258.79 | -7.55 | -2.83 | 266.22 | 266.29 | 258.54 | 0 |
| 1718294100 | 266.33999 | -2.26 | -0.84 | 276.70999 | 276.75 | 265.94 | 0 |
| 1718207700 | 268.6 | -0.29 | -0.11 | 267.62 | 269.97 | 264.88 | 0 |
| 1718121300 | 268.89 | -5.02 | -1.83 | 271.70999 | 271.70999 | 268.89 | 0 |
| 1718034900 | 273.91 | 2.64 | 0.97 | 269.69 | 273.91 | 269.24 | 0 |
| 1717775700 | 271.27 | -1.05 | -0.39 | 275.57 | 275.57 | 269.99 | 0 |
| 1717689300 | 272.32 | -1.34 | -0.49 | 275.11 | 275.27 | 270.69 | 0 |
| 1717602900 | 273.66 | 5.94 | 2.22 | 269.83 | 274.18 | 269.83 | 0 |
| 1717516500 | 267.72 | -0.83 | -0.31 | 266.52 | 270.33 | 266.23 | 0 |
| 1717430100 | 268.55 | 3.37 | 1.27 | 269.48 | 271.45 | 267.81 | 0 |
| 1717170900 | 265.18 | -10.07 | -3.66 | 273.83 | 273.91 | 263.07 | 0 |
| 1717084500 | 275.25 | 4.61 | 1.70 | 269 | 275.25 | 268.69 | 0 |
| 1716998100 | 270.64 | -6.3 | -2.27 | 276.52 | 276.58 | 269.86 | 0 |
| 1716911700 | 276.94 | -3.36 | -1.20 | 281.12 | 282.33 | 275.95 | 0 |
| 1716825300 | 280.3 | 4.03 | 1.46 | 280.39999 | 280.49 | 280.29 | 0 |
| 1716566100 | 276.27 | -3.32 | -1.19 | 279.51 | 279.75 | 275.92 | 0 |
| 1716479700 | 279.58999 | -9.95 | -3.44 | 282.85 | 286.76 | 278.08999 | 0 |
| 1716393300 | 289.54 | -11.86 | -3.93 | 298.08999 | 298.11 | 288.54 | 0 |
| 1716306900 | 301.39999 | -6.7 | -2.17 | 307.75 | 307.92 | 298.31 | 0 |
| 1716220500 | 308.1 | -4.28 | -1.37 | 308.73 | 310.44 | 301.79 | 0 |
| 1715961300 | 312.38 | 14.05 | 4.71 | 301.58 | 315.62 | 301.39999 | 0 |
| 1715874900 | 298.33 | 19.51 | 7.00 | 281.52999 | 301.3 | 280.25 | 0 |
| 1715788500 | 278.82 | 3.26 | 1.18 | 277.18 | 281.67 | 276.36 | 0 |
| 1715702100 | 275.56 | -23.61 | -7.89 | 295.19 | 301.77999 | 271.95 | 0 |
| 1715615700 | 299.17 | 18.27 | 6.50 | 281.07 | 299.45 | 280.92 | 0 |
| 1715356500 | 280.89999 | 2.46 | 0.88 | 279.89 | 281.89999 | 279.58999 | 0 |
| 1715270100 | 278.44 | 3.72 | 1.35 | 274.26 | 278.87 | 274.06 | 0 |
| 1715183700 | 274.72 | -2.9 | -1.04 | 276.98 | 276.98 | 270.79 | 9 |
| 1715097300 | 277.62 | -7.99 | -2.80 | 280.16 | 280.35 | 275.93 | 30 |
| 1715010900 | 285.61 | 2.19 | 0.77 | 286.1 | 288.08 | 282.76 | 0 |
| 1714751700 | 283.42 | 7.47 | 2.71 | 295.18 | 295.18 | 280.29 | 0 |
| 1714665300 | 275.95 | 15.41 | 5.91 | 271.72 | 277.27 | 270.24 | 0 |
| 1714492500 | 260.54 | -4.3 | -1.62 | 267.02999 | 268 | 260.32 | 0 |
| 1714406100 | 264.83999 | 1.43 | 0.54 | 264.61 | 264.83999 | 262.36 | 4 |
| 1714146900 | 263.41 | 3.4 | 1.31 | 266.82 | 266.82 | 263.41 | 0 |
| 1714060500 | 260.01 | 3.1 | 1.21 | 254.8 | 260.5 | 254.51 | 0 |
| 1713974100 | 256.91 | 5.51 | 2.19 | 252.51 | 257.75 | 252.28 | 3 |
| 1713887700 | 251.4 | 8.67 | 3.57 | 245.76 | 252.57 | 245.56 | 0 |
| 1713801300 | 242.73 | 4.65 | 1.95 | 240.03 | 243.39 | 238.99 | 0 |
| 1713542100 | 238.08 | -2.59 | -1.08 | 237.12 | 238.23 | 235.22 | 0 |
| 1713455700 | 240.67 | 1.48 | 0.62 | 239.24 | 240.75 | 238.29 | 0 |
| 1713369300 | 239.19 | -1.32 | -0.55 | 242.02 | 242.79 | 239.19 | 0 |
| 1713282900 | 240.51 | -6.61 | -2.67 | 244.51 | 244.79 | 239.84 | 0 |
| 1713196500 | 247.12 | -4.39 | -1.75 | 249.32 | 250.54 | 246.74 | 0 |
| 1712937300 | 251.51 | -8.31 | -3.20 | 261.72 | 261.72 | 251.51 | 0 |
| 1712850900 | 259.82 | 2.03 | 0.79 | 259.49 | 263.95 | 259.32 | 0 |
| 1712764500 | 257.79 | 3.69 | 1.45 | 254.02 | 263.05 | 254.02 | 0 |
| 1712678100 | 254.1 | 3.7 | 1.48 | 249.42 | 254.1 | 249.03 | 0 |
| 1712591700 | 250.4 | 0.37 | 0.15 | 248.73 | 251.28 | 248.73 | 0 |
| 1712332500 | 250.03 | -4.22 | -1.66 | 251.2 | 251.37 | 249.44 | 0 |
| 1712246100 | 254.25 | 2.23 | 0.88 | 254.43 | 255.53 | 253.95 | 0 |
| 1712159700 | 252.02 | -3 | -1.18 | 253.93 | 254.15 | 250.97 | 0 |
| 1712073300 | 255.02 | 1.77 | 0.70 | 255.92 | 255.92 | 253.31 | 0 |
| 1711644900 | 253.25 | 4.48 | 1.80 | 250.46 | 253.28 | 250.46 | 0 |
| 1711558500 | 248.77 | -0.99 | -0.40 | 245.7 | 249.56 | 245.53 | 0 |
| 1711472100 | 249.76 | 0.49 | 0.20 | 250.54 | 251.43 | 248.31 | 10 |
| 1711385700 | 249.27 | -3.73 | -1.47 | 251.3 | 252.67 | 248.81 | 0 |
| 1711126500 | 253 | -8.12 | -3.11 | 254.32 | 254.55 | 251.61 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
