Leonteq Securities AG (Q00376)
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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 414.64 | -1.56 | -0.37 | 410.75 | 414.73 | 410.23 | 0 |
| 1734713700 | 416.2 | 0.81 | 0.19 | 410.93 | 418.8 | 409.07 | 0 |
| 1734627300 | 415.39 | -6.33 | -1.50 | 419.28 | 420.77 | 413.65 | 0 |
| 1734540900 | 421.72 | -3.56 | -0.84 | 423.38 | 424.81 | 419.97 | 0 |
| 1734454500 | 425.28 | -4.39 | -1.02 | 424.57 | 428.21 | 421.52 | 0 |
| 1734368100 | 429.67 | -4.94 | -1.14 | 432.32 | 435.67 | 423.54 | 0 |
| 1734108900 | 434.61 | -9.13 | -2.06 | 440.79 | 443.42 | 434.61 | 0 |
| 1734022500 | 443.74 | 1.81 | 0.41 | 439.91 | 443.74 | 439.91 | 0 |
| 1733936100 | 441.93 | -6.41 | -1.43 | 444.24 | 446.69 | 441.17 | 0 |
| 1733849700 | 448.34 | 0.78 | 0.17 | 446.25 | 454.23 | 444.81 | 0 |
| 1733763300 | 447.56 | 5.05 | 1.14 | 448.16 | 451.36 | 441.55 | 0 |
| 1733504100 | 442.51 | 13.19 | 3.07 | 433.69 | 447.85 | 433.69 | 0 |
| 1733417700 | 429.32 | 4.91 | 1.16 | 426.11 | 431.19 | 426.08 | 0 |
| 1733331300 | 424.41 | 0.22 | 0.05 | 420.54 | 427.04 | 419.69 | 0 |
| 1733244900 | 424.19 | -0.59 | -0.14 | 424.84 | 430.73 | 422.92 | 0 |
| 1733158500 | 424.78 | -2.99 | -0.70 | 421.54 | 427.94 | 417.67 | 0 |
| 1732899300 | 427.77 | -0.01 | -0.00 | 425.22 | 428.38 | 421.66 | 0 |
| 1732812900 | 427.78 | 5.05 | 1.19 | 425.6 | 427.78 | 421.01 | 0 |
| 1732726500 | 422.73 | 4.91 | 1.18 | 411.18 | 423.11 | 405.35 | 0 |
| 1732640100 | 417.82 | -20.69 | -4.72 | 427.86 | 427.86 | 416.35 | 0 |
| 1732553700 | 438.51 | 2.43 | 0.56 | 441.59 | 441.59 | 432.43 | 0 |
| 1732294500 | 436.08 | 7.16 | 1.67 | 432.26 | 437.52 | 423.82 | 0 |
| 1732208100 | 428.92 | -1.91 | -0.44 | 421.42 | 430.42 | 418.63 | 0 |
| 1732121700 | 430.83 | -13.7 | -3.08 | 445.42 | 447.41 | 429.41 | 0 |
| 1732035300 | 444.53 | 2.26 | 0.51 | 448.39 | 451.22 | 438.61 | 0 |
| 1731948900 | 442.27 | -5.86 | -1.31 | 451.22 | 454.41 | 434.79 | 0 |
| 1731689700 | 448.13 | -7.27 | -1.60 | 448.4 | 454.07 | 443.56 | 0 |
| 1731603300 | 455.4 | 9.91 | 2.22 | 428.2 | 458.87 | 427.26 | 0 |
| 1731516900 | 445.49 | -10.45 | -2.29 | 448.74 | 460.79 | 441.52 | 0 |
| 1731430500 | 455.94 | -100.2 | -18.02 | 469.75 | 486.18 | 455.94 | 0 |
| 1731344100 | 556.14 | 11.01 | 2.02 | 548.30999 | 560.98 | 548.30999 | 0 |
| 1731084900 | 545.13 | -10.8 | -1.94 | 547.59 | 550.1 | 541.99 | 0 |
| 1730998500 | 555.92999 | 13.52 | 2.49 | 551.45 | 565.12 | 551.45 | 0 |
| 1730912100 | 542.41 | -19.41 | -3.45 | 559.04999 | 579.82 | 536.41 | 0 |
| 1730825700 | 561.82 | -7.72 | -1.36 | 567.22 | 575.99 | 560.80999 | 0 |
| 1730739300 | 569.54 | -9.87 | -1.70 | 580.29999 | 586.2 | 569.29999 | 0 |
| 1730480100 | 579.41 | 9.27 | 1.63 | 568.25 | 579.48 | 567.34 | 0 |
| 1730393700 | 570.14 | -1.82 | -0.32 | 574.32 | 577.86 | 569.52 | 0 |
| 1730307300 | 571.96 | -20.11 | -3.40 | 586.7 | 589 | 567.58 | 0 |
| 1730220900 | 592.07 | -14.41 | -2.38 | 607.42999 | 609.24 | 591.28 | 0 |
| 1730134500 | 606.48 | 9.58 | 1.60 | 600.78 | 608.55999 | 592.99 | 0 |
| 1729871700 | 596.9 | -1.67 | -0.28 | 596.41999 | 598.04999 | 592.21 | 0 |
| 1729785300 | 598.57 | 1.87 | 0.31 | 600.99 | 613.46 | 598.57 | 0 |
| 1729698900 | 596.7 | -7.18 | -1.19 | 606.04 | 608.22 | 596.14 | 0 |
| 1729612500 | 603.88 | -7.8 | -1.28 | 596.41 | 605.78 | 596.41 | 0 |
| 1729526100 | 611.67999 | -10.81 | -1.74 | 619.76 | 623.42999 | 611.29 | 0 |
| 1729266900 | 622.49 | -0.23 | -0.04 | 624.55999 | 627.25 | 620.30999 | 0 |
| 1729180500 | 622.72 | -4.96 | -0.79 | 619.71 | 625.08 | 618.41999 | 0 |
| 1729094100 | 627.67999 | -2.5 | -0.40 | 622.49 | 632.65 | 614.09 | 0 |
| 1729007700 | 630.17999 | 17.5 | 2.86 | 614.27 | 630.17999 | 612.33 | 0 |
| 1728921300 | 612.67999 | -10.42 | -1.67 | 620.11 | 620.37 | 609.58 | 0 |
| 1728662100 | 623.1 | -12.44 | -1.96 | 624.71 | 627.61 | 615.79 | 0 |
| 1728575700 | 635.54 | -15.99 | -2.45 | 650.69 | 650.69 | 632.99 | 0 |
| 1728489300 | 651.53 | -68.15 | -9.47 | 698.62 | 698.62 | 640.03 | 0 |
| 1728402900 | 719.68 | -16.49 | -2.24 | 720.6 | 725.32 | 714.8 | 0 |
| 1728316500 | 736.17 | -1.64 | -0.22 | 720.15 | 736.79 | 708.05 | 0 |
| 1728057300 | 737.81 | 1.23 | 0.17 | 740.47 | 743.73 | 734.43 | 0 |
| 1727970900 | 736.58 | -22.03 | -2.90 | 761.4 | 761.4 | 736.58 | 0 |
| 1727884500 | 758.61 | -3.11 | -0.41 | 764.1 | 771.08 | 752.57 | 0 |
| 1727798100 | 761.72 | -1.4 | -0.18 | 773.45 | 782.8 | 756.24 | 0 |
| 1727711700 | 763.12 | 3.76 | 0.50 | 769.11 | 774.62 | 761.75 | 0 |
| 1727452500 | 759.36 | 45.87 | 6.43 | 720.57 | 759.36 | 720.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
