Leonteq Securities AG (Q00308)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 976.73 | -3.98 | -0.41 | 985.06 | 985.58 | 976.36 | 0 |
| 1722009300 | 980.71 | -0.45 | -0.05 | 981.99 | 983.09 | 975.68 | 2 |
| 1721922900 | 981.16 | -2.97 | -0.30 | 980.25 | 985.16 | 979.67 | 0 |
| 1721836500 | 984.13 | 4.74 | 0.48 | 977.23 | 985.72 | 975.81 | 0 |
| 1721750100 | 979.39 | 5.78 | 0.59 | 971.94 | 984.26 | 971.37 | 0 |
| 1721663700 | 973.61 | 1.41 | 0.15 | 973.55 | 976.52 | 970.74 | 0 |
| 1721404500 | 972.2 | -8.35 | -0.85 | 977.23 | 979.08 | 972.2 | 0 |
| 1721318100 | 980.55 | -42.42 | -4.15 | 980.82 | 983.29 | 979.84 | 0 |
| 1721231700 | 1022.97 | 1.36 | 0.13 | 1020.67 | 1024.71 | 1018.75 | 0 |
| 1721145300 | 1021.61 | -2.67 | -0.26 | 1020.83 | 1022.47 | 1016.38 | 0 |
| 1721058900 | 1024.28 | -9.92 | -0.96 | 1033.88 | 1034.47 | 1022.54 | 0 |
| 1720799700 | 1034.2 | 7.06 | 0.69 | 1036.46 | 1036.46 | 1029.1 | 0 |
| 1720713300 | 1027.14 | 6.17 | 0.60 | 1022.57 | 1029.77 | 1020.85 | 0 |
| 1720626900 | 1020.97 | 11.02 | 1.09 | 1013.92 | 1021.71 | 1012.54 | 0 |
| 1720540500 | 1009.95 | -4.82 | -0.47 | 1012.59 | 1014.3 | 1009.38 | 0 |
| 1720454100 | 1014.77 | -3.48 | -0.34 | 1019.83 | 1025.1 | 1013.94 | 0 |
| 1720194900 | 1018.25 | 4.83 | 0.48 | 1016.92 | 1020.89 | 1013.88 | 0 |
| 1720108500 | 1013.42 | 1.51 | 0.15 | 1015.22 | 1015.22 | 1012.61 | 0 |
| 1720022100 | 1011.91 | 7.89 | 0.79 | 1007.14 | 1012.89 | 1006.41 | 0 |
| 1719935700 | 1004.02 | -3.14 | -0.31 | 998.48 | 1005.57 | 996.72 | 0 |
| 1719849300 | 1007.16 | 17.28 | 1.75 | 1009.37 | 1010.83 | 1002.22 | 0 |
| 1719590100 | 989.88 | 0.78 | 0.08 | 990.81 | 996.71 | 987.67 | 0 |
| 1719503700 | 989.1 | -8.46 | -0.85 | 1002.3 | 1003.22 | 987.27 | 0 |
| 1719417300 | 997.56 | -2.77 | -0.28 | 1001.95 | 1005.78 | 988.6 | 0 |
| 1719330900 | 1000.33 | 1.99 | 0.20 | 1000.46 | 1010 | 998.49 | 0 |
| 1719244500 | 998.34 | 6.97 | 0.70 | 993.4 | 998.34 | 990.03 | 0 |
| 1718985300 | 991.37 | -1.9 | -0.19 | 990.97 | 996.38 | 986.42 | 0 |
| 1718898900 | 993.27 | 15.59 | 1.59 | 982.68 | 993.87 | 981.39 | 0 |
| 1718812500 | 977.68 | -2.03 | -0.21 | 982.42 | 985.27 | 977.68 | 0 |
| 1718726100 | 979.71 | 15.03 | 1.56 | 968.58 | 979.71 | 967.45 | 0 |
| 1718639700 | 964.68 | 11.76 | 1.23 | 958.91 | 968.47 | 955.34 | 0 |
| 1718380500 | 952.92 | -37.57 | -3.79 | 987.24 | 987.24 | 946.32 | 0 |
| 1718294100 | 990.49 | -10.01 | -1.00 | 1000.32 | 1000.32 | 990.49 | 0 |
| 1718207700 | 1000.5 | 8.03 | 0.81 | 996.75 | 1006.41 | 995.39 | 0 |
| 1718121300 | 992.47 | -11.7 | -1.17 | 1006.8 | 1006.8 | 985.75 | 0 |
| 1718034900 | 1004.17 | -1.82 | -0.18 | 1000.3 | 1004.19 | 998.59 | 0 |
| 1717775700 | 1005.99 | -8.54 | -0.84 | 1016.69 | 1017.26 | 1002.68 | 0 |
| 1717689300 | 1014.53 | -1.24 | -0.12 | 1016.11 | 1019.45 | 1008.68 | 0 |
| 1717602900 | 1015.77 | 4.67 | 0.46 | 1015.87 | 1020.94 | 1013.58 | 0 |
| 1717516500 | 1011.1 | -0.09 | -0.01 | 1011.15 | 1016.24 | 1009.06 | 0 |
| 1717430100 | 1011.19 | 10.42 | 1.04 | 1007.78 | 1011.19 | 1002.28 | 0 |
| 1717170900 | 1000.77 | 1.85 | 0.19 | 998.26 | 1000.77 | 994.23 | 0 |
| 1717084500 | 998.92 | 5.58 | 0.56 | 994.36 | 999.51 | 994.31 | 0 |
| 1716998100 | 993.34 | -10.96 | -1.09 | 998.23 | 1000.01 | 993.21 | 0 |
| 1716911700 | 1004.3 | 2.53 | 0.25 | 1003.86 | 1005.95 | 1000.83 | 0 |
| 1716825300 | 1001.77 | 14.96 | 1.52 | 990.96 | 1001.95 | 990.96 | 0 |
| 1716566100 | 986.81 | -4.69 | -0.47 | 985.24 | 991.13 | 982.59 | 0 |
| 1716479700 | 991.5 | -5.84 | -0.59 | 996.87 | 996.87 | 988.44 | 0 |
| 1716393300 | 997.34 | -6.05 | -0.60 | 998.19 | 998.19 | 992.74 | 0 |
| 1716306900 | 1003.39 | -0.53 | -0.05 | 999.49 | 1004.38 | 996.1 | 0 |
| 1716220500 | 1003.92 | -16.77 | -1.64 | 1023.02 | 1023.02 | 1003.92 | 0 |
| 1715961300 | 1020.69 | -2.67 | -0.26 | 1024.57 | 1025.1099 | 1017.69 | 0 |
| 1715874900 | 1023.36 | -1.73 | -0.17 | 1024.01 | 1026.63 | 1020.49 | 14 |
| 1715788500 | 1025.09 | 7.62 | 0.75 | 1020.17 | 1025.74 | 1018.74 | 0 |
| 1715702100 | 1017.47 | -2.57 | -0.25 | 1021.85 | 1022.46 | 1017.47 | 0 |
| 1715615700 | 1020.04 | 2.91 | 0.29 | 1016.86 | 1020.77 | 1011.78 | 7 |
| 1715356500 | 1017.13 | 27.51 | 2.78 | 1006.83 | 1017.72 | 1006.83 | 0 |
| 1715270100 | 989.62 | 5.21 | 0.53 | 986.93 | 991.02 | 981.4 | 15 |
| 1715183700 | 984.41 | 11.99 | 1.23 | 974.33 | 985.26 | 974.23 | 0 |
| 1715097300 | 972.42 | 7.98 | 0.83 | 967.19 | 972.64 | 962.26 | 0 |
| 1715010900 | 964.44 | 11.07 | 1.16 | 957.29 | 967.16 | 957.29 | 0 |
| 1714751700 | 953.37 | -1.59 | -0.17 | 955.82 | 962.62 | 950.09 | 0 |
| 1714665300 | 954.96 | 11.18 | 1.18 | 946.55 | 958.4 | 946.55 | 0 |
| 1714492500 | 943.78 | -1.53 | -0.16 | 951.61 | 953.64 | 942.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
