Leonteq Securities Ag (Q00228)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 676.51 | 41.19 | 6.48 | 635.84 | 684.5 | 634.04 | 0 |
| 1737046500 | 635.32 | 6.14 | 0.98 | 641.97 | 642.29999 | 628.25 | 0 |
| 1736960100 | 629.17999 | 14.55 | 2.37 | 620.78 | 631.33 | 620.45 | 0 |
| 1736873700 | 614.63 | 4.39 | 0.72 | 627.22 | 629.04 | 613.54 | 0 |
| 1736787300 | 610.24 | -2.86 | -0.47 | 616.2 | 616.22 | 609.13 | 0 |
| 1736528100 | 613.1 | -27.17 | -4.24 | 636.05999 | 640.84 | 612.6 | 0 |
| 1736441700 | 640.27 | 1.59 | 0.25 | 635.65 | 640.33 | 635.65 | 0 |
| 1736355300 | 638.67999 | -8.28 | -1.28 | 644.58 | 646.28 | 635.27 | 0 |
| 1736268900 | 646.96 | -12.22 | -1.85 | 641.99 | 651.14 | 639.72 | 0 |
| 1736182500 | 659.17999 | 3.95 | 0.60 | 661.4 | 669.59 | 656.59 | 0 |
| 1735923300 | 655.23 | 5.2 | 0.80 | 653.72 | 656.51 | 645.51 | 0 |
| 1735836900 | 650.03 | 9.9 | 1.55 | 649.51 | 654.53 | 646.02 | 0 |
| 1735577700 | 640.13 | -9.12 | -1.40 | 649.97 | 650.78 | 637.24 | 0 |
| 1735318500 | 649.25 | 6.72 | 1.05 | 652.49 | 656.86 | 646.7 | 0 |
| 1734972900 | 642.53 | 16.65 | 2.66 | 633.53 | 642.85 | 628.87 | 0 |
| 1734713700 | 625.88 | 2.52 | 0.40 | 609.24 | 626.63 | 605.79999 | 0 |
| 1734627300 | 623.36 | -30.85 | -4.72 | 631.16 | 633.63 | 618.61 | 0 |
| 1734540900 | 654.21 | -0.32 | -0.05 | 651.9 | 657.13 | 650.27 | 0 |
| 1734454500 | 654.53 | -1.49 | -0.23 | 660.83 | 662.05999 | 654.53 | 0 |
| 1734368100 | 656.02 | 5.12 | 0.79 | 649.85 | 656.73 | 642.64 | 0 |
| 1734108900 | 650.9 | -6.41 | -0.98 | 668.12 | 668.75 | 650.9 | 0 |
| 1734022500 | 657.30999 | 13.85 | 2.15 | 644.1 | 663.16 | 642.88 | 0 |
| 1733936100 | 643.46 | -8.87 | -1.36 | 649.29 | 654.21 | 639.92999 | 0 |
| 1733849700 | 652.33 | -13.54 | -2.03 | 665.9 | 669.34 | 649.91999 | 0 |
| 1733763300 | 665.87 | -3.72 | -0.56 | 669.46 | 682.38 | 665.57 | 3 |
| 1733504100 | 669.59 | -10.78 | -1.58 | 670.5 | 675.09 | 665.11 | 0 |
| 1733417700 | 680.37 | -25.23 | -3.58 | 702.01 | 713.02 | 667.66 | 0 |
| 1733331300 | 705.6 | -20.66 | -2.84 | 723.84 | 724.9 | 703.56 | 0 |
| 1733244900 | 726.26 | -70.24 | -8.82 | 759.36 | 763.11 | 724.48 | 0 |
| 1733158500 | 796.5 | 35.07 | 4.61 | 758.86 | 796.5 | 757.9 | 0 |
| 1732899300 | 761.43 | 12.86 | 1.72 | 748.63 | 762.97 | 747.65 | 0 |
| 1732812900 | 748.57 | 11.2 | 1.52 | 749.37 | 749.37 | 747.54 | 0 |
| 1732726500 | 737.37 | -21.26 | -2.80 | 756.91 | 757.48 | 737.06 | 0 |
| 1732640100 | 758.63 | -33.26 | -4.20 | 773.32 | 789.19 | 757.52 | 0 |
| 1732553700 | 791.89 | 24.62 | 3.21 | 776.14 | 793.71 | 765.21 | 0 |
| 1732294500 | 767.27 | 0.9 | 0.12 | 767.34 | 772.3 | 764.49 | 0 |
| 1732208100 | 766.37 | 15.27 | 2.03 | 751.41 | 766.37 | 749.74 | 0 |
| 1732121700 | 751.1 | -9.12 | -1.20 | 762.56 | 763.14 | 751.1 | 0 |
| 1732035300 | 760.22 | -2.07 | -0.27 | 778.38 | 778.86 | 758.51 | 0 |
| 1731948900 | 762.29 | -3.81 | -0.50 | 770.04 | 775.73 | 761.04 | 0 |
| 1731689700 | 766.1 | -22.5 | -2.85 | 776.67 | 778.49 | 762.31 | 0 |
| 1731603300 | 788.6 | 25.07 | 3.28 | 778.66 | 790.28 | 778.43 | 0 |
| 1731516900 | 763.53 | 8.08 | 1.07 | 754.05 | 765.94 | 752.7 | 0 |
| 1731430500 | 755.45 | -28.41 | -3.62 | 779 | 779.63 | 755.45 | 0 |
| 1731344100 | 783.86 | -26.39 | -3.26 | 809.69 | 810.95 | 783.64 | 0 |
| 1731084900 | 810.25 | 6.58 | 0.82 | 813.08 | 815.65 | 798.47 | 0 |
| 1730998500 | 803.67 | 40.47 | 5.30 | 780.81 | 804.57 | 780.69 | 0 |
| 1730912100 | 763.2 | 28.34 | 3.86 | 755.33 | 773.94 | 755.11 | 0 |
| 1730825700 | 734.86 | 29.07 | 4.12 | 711.46 | 734.86 | 710.63 | 0 |
| 1730739300 | 705.79 | -18.56 | -2.56 | 715.83 | 722.65 | 704.1 | 0 |
| 1730480100 | 724.35 | 42.01 | 6.16 | 716.38 | 733.3 | 692.85 | 1 |
| 1730393700 | 682.34 | -22.01 | -3.12 | 694.25 | 701.99 | 679.82 | 0 |
| 1730307300 | 704.35 | -10.34 | -1.45 | 716.54 | 717.19 | 704.1 | 0 |
| 1730220900 | 714.69 | -7.63 | -1.06 | 719.18 | 722.98 | 711.76 | 0 |
| 1730134500 | 722.32 | 4.59 | 0.64 | 714.09 | 723.11 | 710.54 | 0 |
| 1729871700 | 717.73 | 22.08 | 3.17 | 699.33 | 719.34 | 699.11 | 0 |
| 1729785300 | 695.65 | -2.22 | -0.32 | 696.55 | 699.34 | 693.08 | 0 |
| 1729698900 | 697.87 | -7.17 | -1.02 | 701.67 | 704.44 | 697.87 | 0 |
| 1729612500 | 705.04 | 2.12 | 0.30 | 712.24 | 713.53 | 704.33 | 0 |
| 1729526100 | 702.92 | -9.29 | -1.30 | 712.38 | 714.14 | 701.65 | 0 |
| 1729266900 | 712.21 | 6.16 | 0.87 | 703.39 | 714.14 | 703.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
