Leonteq Securities AG (Q00664)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727884500 | 993.89 | 1.5 | 0.15 | 992.96 | 994.71 | 992.96 | 0 |
| 1727798100 | 992.39 | -0.77 | -0.08 | 991.99 | 992.55 | 991.99 | 0 |
| 1727711700 | 993.16 | 1.82 | 0.18 | 992.79 | 993.16 | 992.01 | 0 |
| 1727452500 | 991.34 | -0.05 | -0.01 | 992.83 | 992.83 | 991.34 | 0 |
| 1727366100 | 991.39 | 2.92 | 0.30 | 992.4 | 992.4 | 990.88 | 0 |
| 1727279700 | 988.47 | -1.95 | -0.20 | 991.31 | 991.35 | 987.3 | 0 |
| 1727193300 | 990.42 | 12.19 | 1.25 | 988.19 | 990.52 | 988.19 | 0 |
| 1727106900 | 978.23 | 11.39 | 1.18 | 967.28 | 979.42 | 966.86 | 0 |
| 1726847700 | 966.84 | 9.54 | 1.00 | 963.01 | 968.81 | 963.01 | 0 |
| 1726761300 | 957.3 | 25.09 | 2.69 | 930.57 | 957.59 | 930.57 | 0 |
| 1726674900 | 932.21 | -9.68 | -1.03 | 944.04 | 944.04 | 932.21 | 0 |
| 1726588500 | 941.89 | 23.88 | 2.60 | 921.14 | 945.76 | 921.14 | 0 |
| 1726502100 | 918.01 | 3.29 | 0.36 | 911.99 | 924.59 | 911.51 | 0 |
| 1726242900 | 914.72 | 25.76 | 2.90 | 899.34 | 914.75 | 896.04 | 0 |
| 1726156500 | 888.96 | 8.91 | 1.01 | 890.2 | 890.2 | 884.38 | 0 |
| 1726070100 | 880.05 | 14.25 | 1.65 | 865.11 | 888.56 | 864.27 | 0 |
| 1725983700 | 865.8 | -3.8 | -0.44 | 875.66 | 880.33 | 862.31 | 0 |
| 1725897300 | 869.6 | -7.04 | -0.80 | 880.04 | 882.64 | 859.17 | 0 |
| 1725638100 | 876.64 | -20.06 | -2.24 | 887.57 | 901.38 | 876.64 | 0 |
| 1725551700 | 896.7 | -11.49 | -1.27 | 901.9 | 907.16 | 890.96 | 0 |
| 1725465300 | 908.19 | -0.36 | -0.04 | 890.88 | 910.91 | 888.89 | 0 |
| 1725378900 | 908.55 | -19.02 | -2.05 | 923.8 | 924.77 | 901.03 | 0 |
| 1725292500 | 927.57 | 2.93 | 0.32 | 919.87 | 927.86 | 917.41 | 0 |
| 1725033300 | 924.64 | 4.62 | 0.50 | 924.99 | 937.02 | 922.32 | 0 |
| 1724946900 | 920.02 | 10.37 | 1.14 | 903.31 | 922.33 | 901.81 | 0 |
| 1724860500 | 909.65 | -15.95 | -1.72 | 925.88 | 925.88 | 909.13 | 0 |
| 1724774100 | 925.6 | 12.22 | 1.34 | 914.07 | 931.45 | 913.01 | 0 |
| 1724687700 | 913.38 | -11.94 | -1.29 | 924.61 | 927.82 | 911.32 | 0 |
| 1724428500 | 925.32 | 23.53 | 2.61 | 909.33 | 925.32 | 908.26 | 0 |
| 1724342100 | 901.79 | -7.43 | -0.82 | 917.18 | 920.51 | 901.51 | 0 |
| 1724255700 | 909.22 | 11.73 | 1.31 | 883.22 | 909.72 | 881.51 | 0 |
| 1724169300 | 897.49 | -26.98 | -2.92 | 926.51 | 927.37 | 895.84 | 0 |
| 1724082900 | 924.47 | 20.18 | 2.23 | 901.28 | 924.97 | 900.72 | 0 |
| 1723823700 | 904.29 | 64.68 | 7.70 | 870.9 | 905.25 | 869.87 | 0 |
| 1723650900 | 839.61 | -25.19 | -2.91 | 867.8 | 868.43 | 835.57 | 0 |
| 1723564500 | 864.8 | 7.05 | 0.82 | 864.7 | 867.12 | 852.75 | 0 |
| 1723478100 | 857.75 | 22.94 | 2.75 | 839.79 | 860.35 | 838.42 | 0 |
| 1723218900 | 834.81 | 0.49 | 0.06 | 843.89 | 845.4 | 828.18 | 0 |
| 1723132500 | 834.32 | 18.7 | 2.29 | 789.84 | 834.32 | 781.31 | 0 |
| 1723046100 | 815.62 | 25.54 | 3.23 | 795.12 | 818.22 | 788.43 | 0 |
| 1722959700 | 790.08 | -12.88 | -1.60 | 832.06 | 835.26 | 776.17 | 0 |
| 1722873300 | 802.96 | -9.86 | -1.21 | 765.86 | 802.96 | 765.86 | 0 |
| 1722614100 | 812.82 | -28.26 | -3.36 | 811.13 | 824.98 | 808.56 | 0 |
| 1722527700 | 841.08 | -28.16 | -3.24 | 868.37 | 868.77 | 841.08 | 0 |
| 1722441300 | 869.24 | 25.22 | 2.99 | 858.13 | 878.38 | 857.27 | 0 |
| 1722354900 | 844.02 | -7.45 | -0.87 | 856.35 | 857.92 | 838.63 | 0 |
| 1722268500 | 851.47 | 3.22 | 0.38 | 853.99 | 854.29 | 850.06 | 0 |
| 1722009300 | 848.25 | 2.62 | 0.31 | 849.37 | 853.95 | 837.04 | 0 |
| 1721922900 | 845.63 | -22.92 | -2.64 | 854.86 | 855.71 | 831.15 | 0 |
| 1721836500 | 868.55 | -1.19 | -0.14 | 856.07 | 871.68 | 855.45 | 0 |
| 1721750100 | 869.74 | -28.1 | -3.13 | 898.55 | 898.55 | 865.5 | 0 |
| 1721663700 | 897.84 | 20.74 | 2.36 | 877.52 | 899.93 | 871.69 | 0 |
| 1721404500 | 877.1 | -14.8 | -1.66 | 883.78 | 884.05 | 874 | 0 |
| 1721318100 | 891.9 | -3.54 | -0.40 | 896.8 | 905.25 | 891.41 | 0 |
| 1721231700 | 895.44 | -6.7 | -0.74 | 902.13 | 902.98 | 895.22 | 0 |
| 1721145300 | 902.14 | -9.64 | -1.06 | 911.55 | 911.55 | 890.53 | 0 |
| 1721058900 | 911.78 | -19.59 | -2.10 | 930.02 | 930.44 | 908.88 | 0 |
| 1720799700 | 931.37 | 12.45 | 1.35 | 934.98 | 935.93 | 930.7 | 0 |
| 1720713300 | 918.92 | 23.55 | 2.63 | 909.33 | 925.14 | 907.45 | 0 |
| 1720626900 | 895.37 | 5.96 | 0.67 | 903.58 | 903.58 | 886.24 | 0 |
| 1720540500 | 889.41 | 4.08 | 0.46 | 891.36 | 896.73 | 882.23 | 0 |
| 1720454100 | 885.33 | -5.9 | -0.66 | 892.37 | 895.32 | 880.57 | 0 |
| 1720194900 | 891.23 | -20.54 | -2.25 | 913.93 | 913.93 | 885.34 | 0 |
| 1720108500 | 911.77 | -0.61 | -0.07 | 914.13 | 914.13 | 911.77 | 0 |
| 1720022100 | 912.38 | 22.6 | 2.54 | 890.23 | 914.74 | 888.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
