Leonteq Securities AG (Q00569)
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 | 240.4 | -4.78 | -1.95 | 244.95 | 245.57 | 240.04 | 0 |
| 1722009300 | 245.18 | 5.02 | 2.09 | 240.9 | 246.47 | 240.67 | 0 |
| 1721922900 | 240.16 | 0.2 | 0.08 | 233.47 | 240.4 | 229.4 | 0 |
| 1721836500 | 239.96 | 1.98 | 0.83 | 243.78 | 244.99 | 239.57 | 0 |
| 1721750100 | 237.98 | -12.89 | -5.14 | 249.2 | 249.2 | 235.49 | 0 |
| 1721663700 | 250.87 | -10.52 | -4.02 | 256.75 | 257.95999 | 247.44 | 0 |
| 1721404500 | 261.39 | -11.42 | -4.19 | 264.77999 | 268.32 | 257.18 | 0 |
| 1721318100 | 272.81 | -14.37 | -5.00 | 286.42 | 286.49 | 272.81 | 0 |
| 1721231700 | 287.18 | 15 | 5.51 | 278.83999 | 288.55 | 278.83999 | 0 |
| 1721145300 | 272.18 | 3.63 | 1.35 | 266.41 | 272.7 | 266.41 | 0 |
| 1721058900 | 268.55 | 1.62 | 0.61 | 263.51 | 269.42 | 263.51 | 0 |
| 1720799700 | 266.93 | -1.74 | -0.65 | 266.37 | 268.7 | 260.45999 | 0 |
| 1720713300 | 268.67 | 3.01 | 1.13 | 265.95 | 270.63 | 264.27 | 0 |
| 1720626900 | 265.66 | 3.18 | 1.21 | 263.92 | 270.06 | 262.23 | 0 |
| 1720540500 | 262.48 | -10.05 | -3.69 | 270.81 | 272.6 | 261.27999 | 0 |
| 1720454100 | 272.52999 | 11.85 | 4.55 | 262.55 | 272.72 | 262.55 | 0 |
| 1720194900 | 260.68 | 1.93 | 0.75 | 260.51 | 268.86 | 260.27999 | 0 |
| 1720108500 | 258.75 | -3.65 | -1.39 | 259.67 | 262.88 | 257.62 | 0 |
| 1720022100 | 262.39999 | 5.76 | 2.24 | 259.83 | 263.2 | 258.23 | 0 |
| 1719935700 | 256.64 | -8.1 | -3.06 | 253.6 | 259.55 | 253.03 | 0 |
| 1719849300 | 264.74 | -0.08 | -0.03 | 271.27999 | 271.69 | 261.14 | 0 |
| 1719590100 | 264.82 | -5.7 | -2.11 | 263.93 | 269.55 | 263.18 | 0 |
| 1719503700 | 270.52 | 2.46 | 0.92 | 267.24 | 274.39999 | 267.24 | 0 |
| 1719417300 | 268.06 | -18.86 | -6.57 | 283.45999 | 286.81 | 268.01 | 0 |
| 1719330900 | 286.92 | 1.05 | 0.37 | 283.02999 | 286.92 | 275.86 | 0 |
| 1719244500 | 285.87 | 5.28 | 1.88 | 281.37 | 291.66 | 278.54 | 0 |
| 1718985300 | 280.58999 | -5.5 | -1.92 | 281.62 | 287.73 | 278.64999 | 0 |
| 1718898900 | 286.08999 | -0.85 | -0.30 | 281.87 | 288.08 | 275.13 | 0 |
| 1718812500 | 286.94 | -3.23 | -1.11 | 288.93 | 290.42 | 285.97 | 0 |
| 1718726100 | 290.17 | 0.5 | 0.17 | 293.87 | 295.49 | 290.17 | 0 |
| 1718639700 | 289.67 | 4.44 | 1.56 | 289.63 | 299.61 | 289.04 | 0 |
| 1718380500 | 285.23 | -13.8 | -4.61 | 299.6 | 301.99 | 284.41 | 0 |
| 1718294100 | 299.02999 | -11.62 | -3.74 | 306.14999 | 309.16 | 298.73 | 0 |
| 1718207700 | 310.64999 | 10.41 | 3.47 | 298.85 | 310.64999 | 297.51 | 0 |
| 1718121300 | 300.24 | -5.12 | -1.68 | 304.13 | 314.52999 | 298.79 | 0 |
| 1718034900 | 305.36 | 1.96 | 0.65 | 298.37 | 307.51 | 296.2 | 0 |
| 1717775700 | 303.39999 | -6.33 | -2.04 | 303.64999 | 308.58 | 296.31 | 0 |
| 1717689300 | 309.73 | -10.97 | -3.42 | 318.25 | 318.25 | 308.16 | 0 |
| 1717602900 | 320.7 | 22.63 | 7.59 | 303.22 | 327.87 | 303.06 | 0 |
| 1717516500 | 298.07 | 6.43 | 2.20 | 298.70999 | 303.51 | 290.38 | 0 |
| 1717430100 | 291.64 | 23.62 | 8.81 | 272.31 | 294.82 | 270.17 | 0 |
| 1717170900 | 268.02 | -3.66 | -1.35 | 273.95999 | 273.95999 | 263.31 | 0 |
| 1717084500 | 271.68 | -1.14 | -0.42 | 263.22 | 272.1 | 263.22 | 0 |
| 1716998100 | 272.82 | -11.43 | -4.02 | 280.39 | 281.99 | 272.26 | 0 |
| 1716911700 | 284.25 | 6.69 | 2.41 | 280.66 | 290.19 | 278.79 | 0 |
| 1716825300 | 277.56 | 9.15 | 3.41 | 277.27 | 279.2 | 274.14 | 0 |
| 1716566100 | 268.41 | 0.8 | 0.30 | 263.33999 | 269.68 | 262.64999 | 0 |
| 1716479700 | 267.61 | -2.37 | -0.88 | 267.42 | 276.1 | 267.42 | 0 |
| 1716393300 | 269.98 | 1.95 | 0.73 | 265.6 | 269.98 | 265.6 | 0 |
| 1716306900 | 268.02999 | -9.51 | -3.43 | 272.68 | 274.33999 | 267.77 | 0 |
| 1716220500 | 277.54 | -2.28 | -0.81 | 279.12 | 279.99 | 274.26 | 0 |
| 1715961300 | 279.82 | -9.69 | -3.35 | 286.48 | 288.97 | 272.77 | 0 |
| 1715874900 | 289.51 | -13.91 | -4.58 | 304.63 | 304.63 | 289.1 | 0 |
| 1715788500 | 303.42 | -4.86 | -1.58 | 313.02999 | 321.16 | 302.68 | 0 |
| 1715702100 | 308.27999 | 4.89 | 1.61 | 304.01 | 317.43 | 302.54 | 0 |
| 1715615700 | 303.39 | 12.16 | 4.18 | 293.19 | 304.12 | 291.87 | 0 |
| 1715356500 | 291.23 | 6.33 | 2.22 | 287.51 | 299.52 | 287.51 | 0 |
| 1715270100 | 284.89999 | -0.54 | -0.19 | 285.83 | 292.16 | 282.83 | 0 |
| 1715183700 | 285.44 | 0.24 | 0.08 | 283.77999 | 290.04 | 282.89 | 0 |
| 1715097300 | 285.2 | -3.43 | -1.19 | 289.72 | 296.68 | 282.63 | 0 |
| 1715010900 | 288.63 | 5.94 | 2.10 | 284.45999 | 291.19 | 283.47 | 0 |
| 1714751700 | 282.69 | -2.78 | -0.97 | 289.55 | 289.83999 | 282.58 | 0 |
| 1714665300 | 285.47 | 1.3 | 0.46 | 284.39 | 289.91 | 280.95 | 0 |
| 1714492500 | 284.17 | -9.89 | -3.36 | 293.6 | 293.6 | 283.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
