Leonteq Securities AG (Q00455)
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 |
|---|---|---|---|---|---|---|---|
| 1721231700 | 96.84 | -2.25 | -2.27 | 102.77 | 104 | 96.71 | 0 |
| 1721145300 | 99.09 | 4.31 | 4.55 | 96.55 | 99.09 | 95.99 | 0 |
| 1721058900 | 94.78 | -5.6 | -5.58 | 104.29 | 104.39 | 93.84 | 0 |
| 1720799700 | 100.38 | 0.67 | 0.67 | 102.44 | 102.44 | 99.82 | 0 |
| 1720713300 | 99.71 | 2.29 | 2.35 | 100.86 | 101.33 | 96.73 | 0 |
| 1720626900 | 97.42 | 5.73 | 6.25 | 93.99 | 97.42 | 93.14 | 0 |
| 1720540500 | 91.69 | -1.54 | -1.65 | 91.98 | 94.11 | 90.73 | 0 |
| 1720454100 | 93.23 | -1.34 | -1.42 | 95.37 | 95.56 | 91.62 | 0 |
| 1720194900 | 94.57 | -8.47 | -8.22 | 103.73 | 103.73 | 89.84 | 0 |
| 1720108500 | 103.04 | -1.61 | -1.54 | 103.72 | 103.77 | 103.04 | 0 |
| 1720022100 | 104.65 | 11.87 | 12.79 | 93.59 | 105.71 | 93.59 | 0 |
| 1719935700 | 92.78 | 3.99 | 4.49 | 90.77 | 93.2 | 89.21 | 0 |
| 1719849300 | 88.79 | 2.23 | 2.58 | 84.55 | 90.12 | 84.32 | 0 |
| 1719590100 | 86.56 | -4.33 | -4.76 | 90.95 | 90.97 | 85.83 | 0 |
| 1719503700 | 90.89 | -5.76 | -5.96 | 95.46 | 95.56 | 89.83 | 0 |
| 1719417300 | 96.65 | 7.89 | 8.89 | 89.65 | 96.65 | 89.37 | 0 |
| 1719330900 | 88.76 | -3.05 | -3.32 | 90.43 | 91.02 | 88.67 | 0 |
| 1719244500 | 91.81 | 4.5 | 5.15 | 87.75 | 93.45 | 87.3 | 0 |
| 1718985300 | 87.31 | 0.32 | 0.37 | 87.32 | 87.36 | 85.93 | 0 |
| 1718898900 | 86.99 | -4.01 | -4.41 | 89.17 | 89.62 | 86.99 | 0 |
| 1718812500 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1718726100 | 91 | 0.9 | 1.00 | 92.83 | 92.83 | 90.03 | 0 |
| 1718639700 | 90.1 | 1.32 | 1.49 | 88.64 | 91.29 | 86.42 | 0 |
| 1718380500 | 88.78 | -3.63 | -3.93 | 91.82 | 91.88 | 87.94 | 0 |
| 1718294100 | 92.41 | -0.53 | -0.57 | 92.06 | 94.28 | 91.36 | 0 |
| 1718207700 | 92.94 | 0.88 | 0.96 | 92.12 | 92.94 | 86.34 | 0 |
| 1718121300 | 92.06 | -9.46 | -9.32 | 99.93 | 102.11 | 91.63 | 0 |
| 1718034900 | 101.52 | -2.7 | -2.59 | 103.19 | 103.36 | 99.1 | 0 |
| 1717775700 | 104.22 | -0.41 | -0.39 | 105.44 | 107.08 | 102.17 | 0 |
| 1717689300 | 104.63 | -9.14 | -8.03 | 117.23 | 118.5 | 104.48 | 0 |
| 1717602900 | 113.77 | -2.35 | -2.02 | 116.33 | 118.93 | 113.62 | 0 |
| 1717516500 | 116.12 | -3.15 | -2.64 | 119.01 | 119.22 | 115.82 | 0 |
| 1717430100 | 119.27 | 0.79 | 0.67 | 121.27 | 125.51 | 119.27 | 0 |
| 1717170900 | 118.48 | 6.69 | 5.98 | 117.46 | 121.02 | 114.79 | 10 |
| 1717084500 | 111.79 | 6.33 | 6.00 | 104.11 | 111.79 | 104.1 | 0 |
| 1716998100 | 105.46 | -1.65 | -1.54 | 105.15 | 106.85 | 102.72 | 0 |
| 1716911700 | 107.11 | 3.31 | 3.19 | 104.31 | 109.27 | 104.16 | 0 |
| 1716825300 | 103.8 | 1.44 | 1.41 | 103.99 | 104 | 103.8 | 0 |
| 1716566100 | 102.36 | -0.22 | -0.21 | 103.08 | 104.61 | 100.96 | 0 |
| 1716479700 | 102.58 | -13.68 | -11.77 | 105.32 | 105.32 | 100.75 | 0 |
| 1716393300 | 116.26 | 1.4 | 1.22 | 115.82 | 119.37 | 114.25 | 0 |
| 1716306900 | 114.86 | 1.19 | 1.05 | 116.08 | 118.06 | 111.47 | 0 |
| 1716220500 | 113.67 | -4.22 | -3.58 | 117.53 | 119.12 | 113.14 | 0 |
| 1715961300 | 117.89 | 0.84 | 0.72 | 117.65 | 119.36 | 115.92 | 0 |
| 1715874900 | 117.05 | 0.59 | 0.51 | 117.13 | 120.87 | 116.46 | 0 |
| 1715788500 | 116.46 | -13.45 | -10.35 | 133.15 | 138.66 | 116.16 | 0 |
| 1715702100 | 129.91 | 9.05 | 7.49 | 123.27 | 131.46 | 122.02 | 0 |
| 1715615700 | 120.86 | 7.3 | 6.43 | 110.95 | 124.29 | 110.83 | 0 |
| 1715356500 | 113.56 | -5.13 | -4.32 | 118.49 | 118.5 | 112.22 | 0 |
| 1715270100 | 118.69 | 3 | 2.59 | 114.36 | 121.12 | 114.18 | 0 |
| 1715183700 | 115.69 | -9.58 | -7.65 | 125.1 | 125.42 | 114.39 | 0 |
| 1715097300 | 125.27 | -2.38 | -1.86 | 131.99 | 132.06 | 121.47 | 0 |
| 1715010900 | 127.65 | 5.96 | 4.90 | 127.36 | 133.44 | 127.31 | 0 |
| 1714751700 | 121.69 | 1.19 | 0.99 | 128.15 | 128.15 | 121.03 | 0 |
| 1714665300 | 120.5 | 21.27 | 21.44 | 118.8 | 127.37 | 115.57 | 0 |
| 1714492500 | 99.23 | 4.65 | 4.92 | 97.06 | 103.16 | 97 | 0 |
| 1714406100 | 94.58 | -0.25 | -0.26 | 95.78 | 100.91 | 94.58 | 0 |
| 1714146900 | 94.83 | 11.12 | 13.28 | 93.17 | 95.43 | 93 | 0 |
| 1714060500 | 83.71 | -1.29 | -1.52 | 82.36 | 86.13 | 81.66 | 0 |
| 1713974100 | 85 | 2.14 | 2.58 | 84.21 | 86.33 | 84.11 | 0 |
| 1713887700 | 82.86 | 5.96 | 7.75 | 81.46 | 84.99 | 81.39 | 0 |
| 1713801300 | 76.9 | -0.67 | -0.86 | 76.54 | 77.03 | 73.37 | 0 |
| 1713542100 | 77.57 | -6.93 | -8.20 | 81.77 | 81.84 | 77.25 | 0 |
| 1713455700 | 84.5 | 6.63 | 8.51 | 79.18 | 84.91 | 77.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
