Leonteq Securities AG (Q00765)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 769.87 | 8.51 | 1.12 | 770.95 | 773.09 | 766.03 | 0 |
| 1721404500 | 761.36 | -12.74 | -1.65 | 769.15 | 769.15 | 750.12 | 0 |
| 1721318100 | 774.1 | 15.17 | 2.00 | 766.31 | 777.83 | 758.72 | 0 |
| 1721231700 | 758.93 | 12.45 | 1.67 | 755.85 | 760.06 | 742.9 | 0 |
| 1721145300 | 746.48 | -33.48 | -4.29 | 770.12 | 770.64 | 745.54 | 0 |
| 1721058900 | 779.96 | -39.47 | -4.82 | 783.24 | 798.27 | 773.69 | 0 |
| 1720799700 | 819.43 | 24.1 | 3.03 | 809.31 | 825.62 | 808.06 | 0 |
| 1720713300 | 795.33 | 10.12 | 1.29 | 787.03 | 796.32 | 782.01 | 0 |
| 1720626900 | 785.21 | 12.93 | 1.67 | 774.13 | 787.96 | 761.63 | 0 |
| 1720540500 | 772.28 | -12.86 | -1.64 | 789.74 | 789.74 | 772.28 | 0 |
| 1720454100 | 785.14 | -27.87 | -3.43 | 804.35 | 812.48 | 784.89 | 0 |
| 1720194900 | 813.01 | -0.71 | -0.09 | 814.53 | 829.98 | 811.32 | 0 |
| 1720108500 | 813.72 | 9.82 | 1.22 | 803.7 | 816.17 | 803.7 | 0 |
| 1720022100 | 803.9 | 3.53 | 0.44 | 798.09 | 809.85 | 797.72 | 0 |
| 1719935700 | 800.37 | -19.81 | -2.42 | 806.66 | 810.74 | 794.91 | 0 |
| 1719849300 | 820.18 | -0.62 | -0.08 | 844.57 | 844.57 | 819.62 | 0 |
| 1719590100 | 820.8 | -12.07 | -1.45 | 839.76 | 841.17 | 820.68 | 0 |
| 1719503700 | 832.87 | 43.65 | 5.53 | 821.93 | 842.17 | 821.93 | 0 |
| 1719417300 | 789.22 | 2.75 | 0.35 | 793.25 | 796.72 | 777.2 | 0 |
| 1719330900 | 786.47 | 5.92 | 0.76 | 790.14 | 803.82 | 783.08 | 0 |
| 1719244500 | 780.55 | 10.97 | 1.43 | 776.25 | 784.3 | 774.42 | 0 |
| 1718985300 | 769.58 | 8.73 | 1.15 | 760.81 | 771.11 | 760.81 | 0 |
| 1718898900 | 760.85 | 14.66 | 1.96 | 749.96 | 764.93 | 747.32 | 0 |
| 1718812500 | 746.19 | -10.04 | -1.33 | 751.41 | 753.28 | 742.92 | 0 |
| 1718726100 | 756.23 | 15.93 | 2.15 | 747.25 | 765.87 | 744.5 | 0 |
| 1718639700 | 740.3 | 3.17 | 0.43 | 731.8 | 740.3 | 729.23 | 0 |
| 1718380500 | 737.13 | -19.87 | -2.62 | 746.96 | 746.96 | 728.15 | 0 |
| 1718294100 | 757 | -11.47 | -1.49 | 770.24 | 772.02 | 751.89 | 0 |
| 1718207700 | 768.47 | -3.12 | -0.40 | 770.08 | 777.14 | 760.6 | 0 |
| 1718121300 | 771.59 | -20.65 | -2.61 | 802.9 | 802.9 | 770.98 | 0 |
| 1718034900 | 792.24 | -11.52 | -1.43 | 791.14 | 792.77 | 788.34 | 0 |
| 1717775700 | 803.76 | 4.92 | 0.62 | 801.63 | 811.36 | 796.4 | 0 |
| 1717689300 | 798.84 | 4.18 | 0.53 | 800.53 | 814.67 | 798.64 | 0 |
| 1717602900 | 794.66 | -1.39 | -0.17 | 794.83 | 800.82 | 782.07 | 0 |
| 1717516500 | 796.05 | 1.43 | 0.18 | 801.78 | 803.35 | 790.43 | 0 |
| 1717430100 | 794.62 | -0.35 | -0.04 | 805.68 | 812.53 | 794.27 | 100 |
| 1717170900 | 794.97 | -17.71 | -2.18 | 806.62 | 807.82 | 794.97 | 0 |
| 1717084500 | 812.68 | -11.56 | -1.40 | 818.32 | 824.69 | 812.68 | 0 |
| 1716998100 | 824.24 | -17.82 | -2.12 | 835.6 | 838.02 | 822.58 | 0 |
| 1716911700 | 842.06 | -5.7 | -0.67 | 846.58 | 853.94 | 841.61 | 2 |
| 1716825300 | 847.76 | 2.59 | 0.31 | 844.95 | 851.77 | 844.95 | 0 |
| 1716566100 | 845.17 | 0.59 | 0.07 | 841.24 | 850.97 | 837.46 | 0 |
| 1716479700 | 844.58 | 8.29 | 0.99 | 838.09 | 845.53 | 833.78 | 30 |
| 1716393300 | 836.29 | -12.73 | -1.50 | 845.34 | 845.62 | 828.01 | 0 |
| 1716306900 | 849.02 | -6.8 | -0.79 | 852.57 | 854.56 | 841.71 | 4 |
| 1716220500 | 855.82 | 6.86 | 0.81 | 848.73 | 857.76 | 847.39 | 0 |
| 1715961300 | 848.96 | -16.98 | -1.96 | 871.54 | 871.54 | 843.25 | 0 |
| 1715874900 | 865.94 | 7.9 | 0.92 | 859.91 | 867.47 | 856.05 | 0 |
| 1715788500 | 858.04 | -6.1 | -0.71 | 857.64 | 860.35 | 844.38 | 0 |
| 1715702100 | 864.14 | 17.39 | 2.05 | 847.71 | 871.44 | 847.6 | 0 |
| 1715615700 | 846.75 | 0.02 | 0.00 | 846.56 | 848.26 | 843.39 | 0 |
| 1715356500 | 846.73 | -1.64 | -0.19 | 855.85 | 859.42 | 846.71 | 0 |
| 1715270100 | 848.37 | 5.44 | 0.65 | 837.27 | 852.01 | 827.51 | 8 |
| 1715183700 | 842.93 | 3.51 | 0.42 | 836.52 | 848.45 | 836.52 | 0 |
| 1715097300 | 839.42 | 4.48 | 0.54 | 843.26 | 843.26 | 833.49 | 0 |
| 1715010900 | 834.94 | -4.35 | -0.52 | 838.74 | 845.53 | 833.03 | 0 |
| 1714751700 | 839.29 | 20.81 | 2.54 | 833.1 | 847.63 | 830.55 | 15 |
| 1714665300 | 818.48 | 3.64 | 0.45 | 811.86 | 820.65 | 809.41 | 0 |
| 1714492500 | 814.84 | -16.32 | -1.96 | 832.3 | 832.3 | 811.45 | 0 |
| 1714406100 | 831.16 | -0.22 | -0.03 | 839.46 | 840.52 | 828.56 | 0 |
| 1714146900 | 831.38 | 24.66 | 3.06 | 818.81 | 838.72 | 818.81 | 0 |
| 1714060500 | 806.72 | 4.68 | 0.58 | 807.19 | 807.77 | 799.79 | 0 |
| 1713974100 | 802.04 | -59.83 | -6.94 | 795.62 | 813.49 | 783.81 | 30 |
| 1713887700 | 861.87 | 9.75 | 1.14 | 857.01 | 865.86 | 853.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
