Leonteq Securities AG (Q00431)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 849.59 | -27.38 | -3.12 | 863.26 | 865.31 | 849.1 | 0 |
| 1721318100 | 876.97 | 16.37 | 1.90 | 873.55 | 886.77 | 872.22 | 0 |
| 1721231700 | 860.6 | -6.04 | -0.70 | 863.21 | 864.2 | 851.18 | 0 |
| 1721145300 | 866.64 | -16.86 | -1.91 | 871.98 | 875.18 | 861.98 | 0 |
| 1721058900 | 883.5 | -1.94 | -0.22 | 879.38 | 883.65 | 875.65 | 0 |
| 1720799700 | 885.44 | 15.5 | 1.78 | 877.53 | 888.23 | 873.89 | 0 |
| 1720713300 | 869.94 | 10.88 | 1.27 | 857.88 | 875.84 | 857.88 | 0 |
| 1720626900 | 859.06 | -0.82 | -0.10 | 866.35 | 866.35 | 836.98 | 0 |
| 1720540500 | 859.88 | -5.46 | -0.63 | 858.55 | 868.5 | 854.93 | 0 |
| 1720454100 | 865.34 | 1.61 | 0.19 | 860.75 | 870.28 | 859.96 | 0 |
| 1720194900 | 863.73 | -9.69 | -1.11 | 875.96 | 883.08 | 862.39 | 1 |
| 1720108500 | 873.42 | 10.13 | 1.17 | 869.32 | 879.36 | 867.97 | 0 |
| 1720022100 | 863.29 | 17.7 | 2.09 | 855.1 | 868.7 | 855.1 | 0 |
| 1719935700 | 845.59 | -15.4 | -1.79 | 853.85 | 853.85 | 840.19 | 0 |
| 1719849300 | 860.99 | 15.98 | 1.89 | 867.37 | 867.37 | 858.23 | 0 |
| 1719590100 | 845.01 | 11.91 | 1.43 | 843.44 | 854.25 | 838.27 | 0 |
| 1719503700 | 833.1 | -5.99 | -0.71 | 835.85 | 842.71 | 833.1 | 0 |
| 1719417300 | 839.09 | -21.28 | -2.47 | 842.24 | 854.31 | 824.59 | 0 |
| 1719330900 | 860.37 | -2.96 | -0.34 | 865.62 | 865.62 | 854.83 | 0 |
| 1719244500 | 863.33 | 20.55 | 2.44 | 857.25 | 876.03 | 857.25 | 0 |
| 1718985300 | 842.78 | -13.04 | -1.52 | 847.34 | 852.92 | 840.3 | 0 |
| 1718898900 | 855.82 | 14.17 | 1.68 | 843.82 | 857.07 | 843.82 | 0 |
| 1718812500 | 841.65 | -3.07 | -0.36 | 840.14 | 846.65 | 835.11 | 0 |
| 1718726100 | 844.72 | 3 | 0.36 | 844.52 | 846.9 | 833.47 | 12 |
| 1718639700 | 841.72 | 5.87 | 0.70 | 838.74 | 844.05 | 826.48 | 0 |
| 1718380500 | 835.85 | -8.25 | -0.98 | 853.01 | 853.01 | 828.54 | 0 |
| 1718294100 | 844.1 | -44.68 | -5.03 | 873.32 | 873.35 | 841.97 | 0 |
| 1718207700 | 888.78 | -16.78 | -1.85 | 889.77 | 899.77 | 879.2 | 0 |
| 1718121300 | 905.56 | -15.36 | -1.67 | 920.4 | 920.4 | 902.1 | 0 |
| 1718034900 | 920.92 | -8.66 | -0.93 | 914.27 | 922.23 | 913.63 | 0 |
| 1717775700 | 929.58 | -7.11 | -0.76 | 935.31 | 935.75 | 919.39 | 0 |
| 1717689300 | 936.69 | -4.23 | -0.45 | 938.64 | 948.02 | 934.58 | 0 |
| 1717602900 | 940.92 | -0.59 | -0.06 | 949.69 | 951.53 | 937.49 | 0 |
| 1717516500 | 941.51 | -9.82 | -1.03 | 949.06 | 950.2 | 932.7 | 0 |
| 1717430100 | 951.33 | -0.49 | -0.05 | 959.52 | 965.31 | 947.96 | 0 |
| 1717170900 | 951.82 | 4.19 | 0.44 | 951.03 | 951.89 | 938.91 | 0 |
| 1717084500 | 947.63 | 6.76 | 0.72 | 942.5 | 958.77 | 942.5 | 0 |
| 1716998100 | 940.87 | -17.29 | -1.80 | 945.79 | 962.52 | 934.05 | 13 |
| 1716911700 | 958.16 | 22.59 | 2.41 | 939.28 | 962.33 | 935 | 0 |
| 1716825300 | 935.57 | 25.14 | 2.76 | 918.46 | 937.81 | 916.68 | 0 |
| 1716566100 | 910.43 | 4.7 | 0.52 | 904.73 | 914.75 | 900.45 | 0 |
| 1716479700 | 905.73 | 0.56 | 0.06 | 913.91 | 923.03 | 903.2 | 0 |
| 1716393300 | 905.17 | -10.82 | -1.18 | 892.08 | 907.95 | 892.08 | 0 |
| 1716306900 | 915.99 | 1.91 | 0.21 | 907.18 | 918.6 | 906.05 | 0 |
| 1716220500 | 914.08 | -12.6 | -1.36 | 914.24 | 925.84 | 913.22 | 0 |
| 1715961300 | 926.68 | 0.87 | 0.09 | 933.49 | 933.49 | 920.84 | 0 |
| 1715874900 | 925.81 | -7.24 | -0.78 | 927.93 | 936.44 | 921.04 | 0 |
| 1715788500 | 933.05 | -13.81 | -1.46 | 947.23 | 949.82 | 929.43 | 0 |
| 1715702100 | 946.86 | 31.81 | 3.48 | 920.08 | 951.99 | 920.08 | 0 |
| 1715615700 | 915.05 | 25.88 | 2.91 | 891.93 | 917.82 | 891.93 | 0 |
| 1715356500 | 889.17 | -11.44 | -1.27 | 894.46 | 898.95 | 885.64 | 0 |
| 1715270100 | 900.61 | 8.72 | 0.98 | 896.94 | 902.44 | 893.52 | 0 |
| 1715183700 | 891.89 | -8.06 | -0.90 | 890.6 | 895.11 | 884.67 | 0 |
| 1715097300 | 899.95 | 10.92 | 1.23 | 894.28 | 902.58 | 891.61 | 0 |
| 1715010900 | 889.03 | 12.56 | 1.43 | 885.39 | 898.21 | 880.21 | 0 |
| 1714751700 | 876.47 | 9.41 | 1.09 | 866.26 | 884.44 | 864.16 | 0 |
| 1714665300 | 867.06 | 3.71 | 0.43 | 861.43 | 873.7 | 859.93 | 0 |
| 1714492500 | 863.35 | -61.52 | -6.65 | 897.98 | 906.99 | 863.35 | 0 |
| 1714406100 | 924.87 | 5.1 | 0.55 | 928.75 | 930.81 | 920.43 | 0 |
| 1714146900 | 919.77 | 16.91 | 1.87 | 914.81 | 925.28 | 912.46 | 0 |
| 1714060500 | 902.86 | -10.62 | -1.16 | 915.6 | 915.6 | 892.95 | 0 |
| 1713974100 | 913.48 | -12.34 | -1.33 | 921.34 | 922.09 | 912.95 | 0 |
| 1713887700 | 925.82 | 3.11 | 0.34 | 925.17 | 926.25 | 915.13 | 0 |
| 1713801300 | 922.71 | -1.37 | -0.15 | 928.25 | 928.25 | 909.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
