Leonteq Securities AG (Q00658)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 865.54 | -23.44 | -2.64 | 888.92 | 888.92 | 857.97 | 0 |
| 1721663700 | 888.98 | 25.65 | 2.97 | 865.27 | 890.33 | 861.68 | 0 |
| 1721404500 | 863.33 | -15.95 | -1.81 | 870.86 | 871.72 | 858.91 | 0 |
| 1721318100 | 879.28 | -5.82 | -0.66 | 886.36 | 898.04 | 879.28 | 0 |
| 1721231700 | 885.1 | -9.93 | -1.11 | 892.08 | 895.82 | 883.57 | 0 |
| 1721145300 | 895.03 | -13.97 | -1.54 | 904.39 | 904.39 | 883.13 | 0 |
| 1721058900 | 909 | -23.78 | -2.55 | 933.96 | 933.96 | 904.27 | 0 |
| 1720799700 | 932.78 | 16.7 | 1.82 | 937.29 | 938.49 | 931.68 | 0 |
| 1720713300 | 916.08 | 31.09 | 3.51 | 905.84 | 924.13 | 903.49 | 0 |
| 1720626900 | 884.99 | 4.09 | 0.46 | 896.83 | 896.83 | 877.4 | 0 |
| 1720540500 | 880.9 | 6.11 | 0.70 | 882.06 | 886.02 | 871.71 | 0 |
| 1720454100 | 874.79 | -8.82 | -1.00 | 884.75 | 885.26 | 869.8 | 0 |
| 1720194900 | 883.61 | -25.31 | -2.78 | 911.63 | 911.88 | 873.68 | 0 |
| 1720108500 | 908.92 | -0.65 | -0.07 | 911.07 | 911.56 | 908.87 | 0 |
| 1720022100 | 909.57 | 26.94 | 3.05 | 881.35 | 912.3 | 881.35 | 0 |
| 1719935700 | 882.63 | 13.37 | 1.54 | 859.68 | 882.63 | 856.82 | 0 |
| 1719849300 | 869.26 | 7.14 | 0.83 | 862.68 | 872.56 | 860.2 | 0 |
| 1719590100 | 862.12 | 0.92 | 0.11 | 862.58 | 874.03 | 852.82 | 0 |
| 1719503700 | 861.2 | -22.91 | -2.59 | 881.63 | 884.38 | 860.26 | 0 |
| 1719417300 | 884.11 | 1.37 | 0.16 | 887.85 | 898.94 | 880.41 | 0 |
| 1719330900 | 882.74 | -16.72 | -1.86 | 889.42 | 892.02 | 880.76 | 0 |
| 1719244500 | 899.46 | 16.88 | 1.91 | 885.6 | 903.7 | 880.05 | 0 |
| 1718985300 | 882.58 | -14.15 | -1.58 | 901.99 | 901.99 | 882.58 | 0 |
| 1718898900 | 896.73 | 16.56 | 1.88 | 905.15 | 905.15 | 896.69 | 0 |
| 1718812500 | 880.17 | 0 | 0.00 | 880.17 | 880.17 | 880.17 | 0 |
| 1718726100 | 880.17 | 9.54 | 1.10 | 883.02 | 884.67 | 869.93 | 0 |
| 1718639700 | 870.63 | 7.21 | 0.84 | 861.04 | 870.63 | 860.38 | 0 |
| 1718380500 | 863.42 | -5.86 | -0.67 | 870.51 | 872.57 | 857.57 | 0 |
| 1718294100 | 869.28 | -5.72 | -0.65 | 877.47 | 881.42 | 868.85 | 0 |
| 1718207700 | 875 | 6.41 | 0.74 | 871.82 | 876.32 | 859.36 | 0 |
| 1718121300 | 868.59 | -10.26 | -1.17 | 883.48 | 883.48 | 867.27 | 0 |
| 1718034900 | 878.85 | 0.63 | 0.07 | 871.33 | 878.85 | 867.31 | 0 |
| 1717775700 | 878.22 | -17.66 | -1.97 | 901.4 | 901.4 | 873.14 | 0 |
| 1717689300 | 895.88 | 8.27 | 0.93 | 899.54 | 901.8 | 887.82 | 0 |
| 1717602900 | 887.61 | 8.98 | 1.02 | 886.84 | 888.1 | 882.22 | 0 |
| 1717516500 | 878.63 | 3.29 | 0.38 | 871.69 | 890.74 | 871.69 | 0 |
| 1717430100 | 875.34 | 20.01 | 2.34 | 870.23 | 883.96 | 868.05 | 0 |
| 1717170900 | 855.33 | -30.81 | -3.48 | 895.11 | 895.58 | 850.77 | 0 |
| 1717084500 | 886.14 | 2.1 | 0.24 | 879.48 | 886.14 | 868.05 | 0 |
| 1716998100 | 884.04 | -20.46 | -2.26 | 901.25 | 901.68 | 881.63 | 0 |
| 1716911700 | 904.5 | 0.31 | 0.03 | 917.67 | 917.67 | 901.89 | 25 |
| 1716825300 | 904.19 | 3.54 | 0.39 | 914.15 | 915.32 | 904.19 | 0 |
| 1716566100 | 900.65 | -12.94 | -1.42 | 911.45 | 911.45 | 900.65 | 0 |
| 1716479700 | 913.59 | -12.74 | -1.38 | 918.38 | 921.77 | 912.44 | 0 |
| 1716393300 | 926.33 | -5.86 | -0.63 | 931.34 | 932.03 | 926.33 | 0 |
| 1716306900 | 932.19 | -11.3 | -1.20 | 942.61 | 942.85 | 926.91 | 0 |
| 1716220500 | 943.49 | -9.04 | -0.95 | 949.6 | 949.62 | 939.07 | 0 |
| 1715961300 | 952.53 | 10.08 | 1.07 | 944.86 | 953.33 | 942.52 | 55 |
| 1715874900 | 942.45 | 21.05 | 2.28 | 927.08 | 944.57 | 927.08 | 30 |
| 1715788500 | 921.4 | 9.56 | 1.05 | 916.03 | 924.68 | 914.32 | 0 |
| 1715702100 | 911.84 | -15.6 | -1.68 | 925.85 | 925.85 | 906.82 | 0 |
| 1715615700 | 927.44 | 21.59 | 2.38 | 905.8 | 928.05 | 903.47 | 2 |
| 1715356500 | 905.85 | 20.43 | 2.31 | 896.13 | 909.33 | 895.67 | 3 |
| 1715270100 | 885.42 | 25.19 | 2.93 | 864.61 | 889.71 | 863.4 | 2 |
| 1715183700 | 860.23 | -3.2 | -0.37 | 863.31 | 865.51 | 847.37 | 2 |
| 1715097300 | 863.43 | -9.86 | -1.13 | 875.86 | 876.31 | 859.35 | 0 |
| 1715010900 | 873.29 | 11.93 | 1.39 | 869.78 | 876.35 | 866.29 | 0 |
| 1714751700 | 861.36 | 10 | 1.17 | 873.63 | 873.63 | 858.04 | 0 |
| 1714665300 | 851.36 | 44.09 | 5.46 | 809.68 | 854.64 | 809.27 | 0 |
| 1714492500 | 807.27 | -17.97 | -2.18 | 825.97 | 825.97 | 806.46 | 0 |
| 1714406100 | 825.24 | -1.6 | -0.19 | 825.56 | 825.56 | 818.07 | 0 |
| 1714146900 | 826.84 | 19.74 | 2.45 | 837.1 | 837.1 | 826.84 | 0 |
| 1714060500 | 807.1 | 7.25 | 0.91 | 779.95 | 816.88 | 779.88 | 0 |
| 1713974100 | 799.85 | 21.08 | 2.71 | 780.73 | 809.22 | 779.52 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
