Leonteq Securities Ag (Q00188)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 804.46 | 29.56 | 3.81 | 778.3 | 808.16 | 775.72 | 3 |
| 1734022500 | 774.9 | 12.42 | 1.63 | 765.95 | 779.24 | 765.95 | 0 |
| 1733936100 | 762.48 | 27.46 | 3.74 | 732.02 | 762.48 | 729.12 | 0 |
| 1733849700 | 735.02 | 3.07 | 0.42 | 751.29 | 751.29 | 728.34 | 0 |
| 1733763300 | 731.95 | 12.61 | 1.75 | 724.92 | 734.09 | 723.87 | 0 |
| 1733504100 | 719.34 | 10.87 | 1.53 | 722.84 | 724.72 | 714.48 | 0 |
| 1733417700 | 708.47 | 37.64 | 5.61 | 682.12 | 715.46 | 682.12 | 0 |
| 1733331300 | 670.83 | 26.18 | 4.06 | 651.34 | 677.72 | 651.34 | 0 |
| 1733244900 | 644.65 | -1.13 | -0.17 | 649.19 | 651.23 | 643.04999 | 0 |
| 1733158500 | 645.78 | -12.44 | -1.89 | 655.51 | 655.51 | 643.30999 | 0 |
| 1732899300 | 658.22 | -17.87 | -2.64 | 669.78 | 675.54 | 653.51 | 0 |
| 1732812900 | 676.09 | -17.02 | -2.46 | 700.24 | 708.43 | 672.95 | 0 |
| 1732726500 | 693.11 | -3.27 | -0.47 | 687.39 | 695.02 | 679.03 | 0 |
| 1732640100 | 696.38 | -15.73 | -2.21 | 698.67 | 706.64 | 693.49 | 0 |
| 1732553700 | 712.11 | 33.83 | 4.99 | 678.32 | 712.11 | 675.5 | 0 |
| 1732294500 | 678.28 | 13.27 | 2.00 | 669.72 | 679.8 | 656.9 | 0 |
| 1732208100 | 665.01 | -15.46 | -2.27 | 671.98 | 674.34 | 657.99 | 0 |
| 1732121700 | 680.47 | 8.97 | 1.34 | 676.17 | 684.42 | 671.14 | 0 |
| 1732035300 | 671.5 | -31.88 | -4.53 | 703.6 | 703.6 | 663.38 | 0 |
| 1731948900 | 703.38 | 16.17 | 2.35 | 682.2 | 706.52 | 673.54 | 0 |
| 1731689700 | 687.21 | -0.62 | -0.09 | 684.73 | 699.48 | 681.92 | 0 |
| 1731603300 | 687.83 | 76.99 | 12.60 | 608.29999 | 701.48 | 604.6 | 0 |
| 1731516900 | 610.84 | -19.79 | -3.14 | 629.33 | 639.78 | 604.15 | 0 |
| 1731430500 | 630.63 | -31.35 | -4.74 | 652.12 | 652.22 | 630.63 | 0 |
| 1731344100 | 661.98 | 6.8 | 1.04 | 660.44 | 668.21 | 659.58 | 0 |
| 1731084900 | 655.17999 | -5.43 | -0.82 | 655.07 | 664.38 | 650.01 | 0 |
| 1730998500 | 660.61 | 10.69 | 1.64 | 654.62 | 666.04 | 649.44 | 0 |
| 1730912100 | 649.91999 | -17 | -2.55 | 664.55999 | 676.05 | 640.65 | 0 |
| 1730825700 | 666.91999 | -12.49 | -1.84 | 679.14 | 679.14 | 661.33 | 0 |
| 1730739300 | 679.41 | -3.28 | -0.48 | 672.81 | 701.4 | 672.81 | 0 |
| 1730480100 | 682.69 | 4.4 | 0.65 | 680.26 | 692.98 | 680.26 | 0 |
| 1730393700 | 678.29 | -21.35 | -3.05 | 697.37 | 700.62 | 666.69 | 0 |
| 1730307300 | 699.64 | -10.34 | -1.46 | 707.46 | 711.66 | 697.64 | 0 |
| 1730220900 | 709.98 | -4 | -0.56 | 714.14 | 715.74 | 706.22 | 0 |
| 1730134500 | 713.98 | -2.46 | -0.34 | 721.61 | 727.31 | 708.78 | 0 |
| 1729871700 | 716.44 | -12.24 | -1.68 | 720.39 | 727.91 | 715.56 | 0 |
| 1729785300 | 728.68 | 5.9 | 0.82 | 734.22 | 738.78 | 727.87 | 100 |
| 1729698900 | 722.78 | -29.15 | -3.88 | 751.99 | 751.99 | 717.76 | 0 |
| 1729612500 | 751.93 | -8.99 | -1.18 | 762.4 | 762.4 | 748.36 | 0 |
| 1729526100 | 760.92 | -5.24 | -0.68 | 765.83 | 773.21 | 760.92 | 0 |
| 1729266900 | 766.16 | 4.63 | 0.61 | 768.17 | 768.3 | 762.54 | 0 |
| 1729180500 | 761.53 | -0.31 | -0.04 | 766.28 | 769.19 | 759.09 | 0 |
| 1729094100 | 761.84 | 25.37 | 3.44 | 737.88 | 762.24 | 737.13 | 0 |
| 1729007700 | 736.47 | 18.04 | 2.51 | 722.31 | 741.51 | 722.01 | 0 |
| 1728921300 | 718.43 | 3.04 | 0.42 | 714.73 | 721.63 | 710.88 | 0 |
| 1728662100 | 715.39 | -51.16 | -6.67 | 758.8 | 758.8 | 711.85 | 0 |
| 1728575700 | 766.55 | -11.52 | -1.48 | 775.56 | 775.56 | 762.64 | 0 |
| 1728489300 | 778.07 | 16.5 | 2.17 | 769.93 | 781.92 | 768.53 | 0 |
| 1728402900 | 761.57 | -11.4 | -1.47 | 766.8 | 769.03 | 759.3 | 0 |
| 1728316500 | 772.97 | -1.5 | -0.19 | 775.12 | 776.2 | 763.91 | 0 |
| 1728057300 | 774.47 | 15.8 | 2.08 | 772.09 | 779.4 | 768.23 | 0 |
| 1727970900 | 758.67 | 11.49 | 1.54 | 763.54 | 778.59 | 748.15 | 0 |
| 1727884500 | 747.18 | 10.6 | 1.44 | 743.4 | 751.62 | 741.96 | 0 |
| 1727798100 | 736.58 | -20.46 | -2.70 | 766.91 | 766.91 | 736.58 | 0 |
| 1727711700 | 757.04 | 0.81 | 0.11 | 753.76 | 766.97 | 739.4 | 0 |
| 1727452500 | 756.23 | 17.68 | 2.39 | 734.1 | 757.06 | 734.1 | 0 |
| 1727366100 | 738.55 | 12.92 | 1.78 | 727.95 | 743.76 | 725.85 | 0 |
| 1727279700 | 725.63 | -7.78 | -1.06 | 730.58 | 734.03 | 722.89 | 0 |
| 1727193300 | 733.41 | 4.65 | 0.64 | 732.75 | 736.2 | 724.32 | 0 |
| 1727106900 | 728.76 | 6.19 | 0.86 | 729.97 | 735.34 | 724.72 | 0 |
| 1726847700 | 722.57 | -55.72 | -7.16 | 773.07 | 777.83 | 720.77 | 0 |
| 1726761300 | 778.29 | 0.37 | 0.05 | 779.83 | 789.36 | 765.1 | 0 |
| 1726674900 | 777.92 | 20.09 | 2.65 | 758.92 | 779.02 | 753.9 | 0 |
| 1726588500 | 757.83 | 4.49 | 0.60 | 765.92 | 770.1 | 753.1 | 0 |
| 1726502100 | 753.34 | 14.11 | 1.91 | 736.5 | 753.34 | 731.98 | 0 |
| 1726242900 | 739.23 | 22.12 | 3.08 | 724.41 | 741.14 | 724.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
