Leonteq Securities Ag (Q00188)
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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 949.23 | -5.27 | -0.55 | 957.6 | 960.66 | 942.08 | 0 |
| 1743094500 | 954.5 | 24.6 | 2.65 | 931.39 | 957.68 | 931.39 | 0 |
| 1743008100 | 929.9 | 5.71 | 0.62 | 930.45 | 932.72 | 925.51 | 0 |
| 1742921700 | 924.19 | 5.95 | 0.65 | 910.87 | 928.9 | 910.87 | 0 |
| 1742835300 | 918.24 | 29.04 | 3.27 | 916.8 | 918.24 | 901.3 | 0 |
| 1742576100 | 889.2 | 5.38 | 0.61 | 888.19 | 891.2 | 872.83 | 0 |
| 1742489700 | 883.82 | -12.34 | -1.38 | 896.31 | 901.03 | 871.71 | 0 |
| 1742403300 | 896.16 | -0.48 | -0.05 | 892.25 | 897.21 | 884.82 | 0 |
| 1742316900 | 896.64 | -8.65 | -0.96 | 913.32 | 914.79 | 887.95 | 6 |
| 1742230500 | 905.29 | 6.18 | 0.69 | 904.7 | 919.64 | 903.8 | 0 |
| 1741971300 | 899.11 | 57.77 | 6.87 | 855.16 | 906.28 | 855.16 | 0 |
| 1741884900 | 841.34 | 16.17 | 1.96 | 828.35 | 846.32 | 824.63 | 0 |
| 1741798500 | 825.17 | 15.67 | 1.94 | 816.34 | 833.3 | 813.39 | 0 |
| 1741712100 | 809.5 | -28.91 | -3.45 | 841.19 | 857.59 | 808.4 | 0 |
| 1741625700 | 838.41 | 0.02 | 0.00 | 844.36 | 844.36 | 827.49 | 0 |
| 1741366500 | 838.39 | 33.11 | 4.11 | 806.16 | 841.27 | 805.16 | 0 |
| 1741280100 | 805.28 | 28.52 | 3.67 | 813.98 | 816.94 | 794.05 | 0 |
| 1741193700 | 776.76 | 6.79 | 0.88 | 777.02 | 790.49 | 776.39 | 0 |
| 1741107300 | 769.97 | -53.47 | -6.49 | 811.81 | 811.81 | 764.36 | 0 |
| 1741020900 | 823.44 | 1.47 | 0.18 | 826.14 | 831.97 | 814.81 | 0 |
| 1740761700 | 821.97 | 5.03 | 0.62 | 814.85 | 823.9 | 811.99 | 0 |
| 1740675300 | 816.94 | -4.64 | -0.56 | 816.79 | 826.69 | 809.57 | 0 |
| 1740588900 | 821.58 | -6.04 | -0.73 | 825.03 | 831.11 | 821.53 | 0 |
| 1740502500 | 827.62 | 0.28 | 0.03 | 826.45 | 829.18 | 820.82 | 0 |
| 1740416100 | 827.34 | 1.7 | 0.21 | 829.15 | 832.29 | 820.33 | 0 |
| 1740156900 | 825.64 | -10.48 | -1.25 | 840.17 | 841.27 | 823.47 | 0 |
| 1740070500 | 836.12 | -12.69 | -1.50 | 845.95 | 849.06 | 834.23 | 0 |
| 1739984100 | 848.81 | -20.94 | -2.41 | 911.15 | 927.28 | 848.81 | 0 |
| 1739897700 | 869.75 | 27.42 | 3.26 | 858.22 | 883.26 | 858.22 | 0 |
| 1739811300 | 842.33 | -6.31 | -0.74 | 855.4 | 868.59 | 830.46 | 0 |
| 1739552100 | 848.64 | -113.18 | -11.77 | 944.76 | 945.07 | 847.36 | 0 |
| 1739465700 | 961.82 | -19.57 | -1.99 | 996.09 | 1005.23 | 961.82 | 0 |
| 1739379300 | 981.39 | 3.26 | 0.33 | 977.9 | 988.51 | 976.91 | 0 |
| 1739292900 | 978.13 | 6.41 | 0.66 | 959.23 | 981.22 | 959.23 | 0 |
| 1739206500 | 971.72 | 40.87 | 4.39 | 939.25 | 979.01 | 927.97 | 0 |
| 1738947300 | 930.85 | 29.26 | 3.25 | 931.39 | 959.31 | 913.26 | 23 |
| 1738860900 | 901.59 | 28.82 | 3.30 | 873.53 | 903.49 | 866.94 | 0 |
| 1738774500 | 872.77 | 12.23 | 1.42 | 860.72 | 875.64 | 853.72 | 0 |
| 1738688100 | 860.54 | 16.36 | 1.94 | 845.51 | 870.34 | 845.51 | 0 |
| 1738601700 | 844.18 | 11.16 | 1.34 | 814.36 | 844.68 | 814.36 | 0 |
| 1738342500 | 833.02 | -5.44 | -0.65 | 836.89 | 840.72 | 830.11 | 0 |
| 1738256100 | 838.46 | 6.69 | 0.80 | 830.78 | 852.49 | 828.27 | 0 |
| 1738169700 | 831.77 | -6.68 | -0.80 | 830.02 | 836.44 | 825.95 | 0 |
| 1738083300 | 838.45 | 35.48 | 4.42 | 823.19 | 880 | 819.35 | 20 |
| 1737996900 | 802.97 | 12.06 | 1.52 | 790.31 | 813.44 | 790.31 | 0 |
| 1737737700 | 790.91 | -11.8 | -1.47 | 818.11 | 818.11 | 788.42 | 0 |
| 1737651300 | 802.71 | 4.67 | 0.59 | 792.53 | 810.56 | 782.8 | 0 |
| 1737564900 | 798.04 | -1.1 | -0.14 | 793.08 | 826.06 | 793.08 | 0 |
| 1737478500 | 799.14 | -13.12 | -1.62 | 812.43 | 812.43 | 794.15 | 0 |
| 1737392100 | 812.26 | -2.22 | -0.27 | 801.45 | 827.33 | 793.29 | 0 |
| 1737132900 | 814.48 | 14.67 | 1.83 | 804.99 | 816.85 | 804.99 | 0 |
| 1737046500 | 799.81 | 0.67 | 0.08 | 799.53 | 814.52 | 790.88 | 0 |
| 1736960100 | 799.14 | -0.97 | -0.12 | 790.26 | 802.86 | 775.84 | 0 |
| 1736873700 | 800.11 | 9.29 | 1.17 | 788.96 | 824.66 | 779.09 | 0 |
| 1736787300 | 790.82 | 5.33 | 0.68 | 790.36 | 804.27 | 783.81 | 0 |
| 1736528100 | 785.49 | -11.88 | -1.49 | 800.49 | 807.76 | 782.18 | 0 |
| 1736441700 | 797.37 | 4.8 | 0.61 | 784.01 | 799.02 | 780.65 | 0 |
| 1736355300 | 792.57 | 9.88 | 1.26 | 778.34 | 796.24 | 775.06 | 0 |
| 1736268900 | 782.69 | 39.63 | 5.33 | 742.34 | 786.88 | 742.18 | 0 |
| 1736182500 | 743.06 | 5.57 | 0.76 | 735.38 | 751.43 | 727.93 | 0 |
| 1735923300 | 737.49 | -27.57 | -3.60 | 764.43 | 764.43 | 737.49 | 0 |
| 1735836900 | 765.06 | 16.08 | 2.15 | 766.1 | 767.83 | 759.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
