Leonteq Securities AG (Q00242)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 752.07 | 11.84 | 1.60 | 739.72 | 752.25 | 736.79 | 0 |
| 1721058900 | 740.23 | -9.61 | -1.28 | 743.1 | 743.1 | 726.22 | 0 |
| 1720799700 | 749.84 | 9.66 | 1.31 | 745.11 | 769 | 744.04 | 1 |
| 1720713300 | 740.18 | 8.69 | 1.19 | 742.42 | 746.35 | 727.77 | 0 |
| 1720626900 | 731.49 | 45.25 | 6.59 | 698.62 | 736.89 | 698.23 | 0 |
| 1720540500 | 686.24 | -39.39 | -5.43 | 709.22 | 709.22 | 684.29 | 0 |
| 1720454100 | 725.63 | 15.8 | 2.23 | 706.7 | 728.87 | 705.63 | 0 |
| 1720194900 | 709.83 | -23.07 | -3.15 | 731.78 | 737.02 | 709.07 | 0 |
| 1720108500 | 732.9 | 17.25 | 2.41 | 720.53 | 732.9 | 720.19 | 0 |
| 1720022100 | 715.65 | 11.02 | 1.56 | 710.34 | 725.45 | 710.34 | 0 |
| 1719935700 | 704.63 | 10.51 | 1.51 | 700.15 | 711.35 | 687.45 | 0 |
| 1719849300 | 694.12 | 7.8 | 1.14 | 699.09 | 704.32 | 687.66 | 0 |
| 1719590100 | 686.32 | 5.53 | 0.81 | 687.83 | 701.79 | 686.32 | 0 |
| 1719503700 | 680.79 | -8.09 | -1.17 | 696.5 | 701.34 | 678.34 | 0 |
| 1719417300 | 688.88 | -4.73 | -0.68 | 695.19 | 708.75 | 686.54 | 0 |
| 1719330900 | 693.61 | -12.03 | -1.70 | 706.69 | 706.69 | 689.17 | 0 |
| 1719244500 | 705.64 | 20.08 | 2.93 | 688.26 | 706.38 | 675.36 | 0 |
| 1718985300 | 685.56 | -17.31 | -2.46 | 697.67 | 703.77 | 677.24 | 0 |
| 1718898900 | 702.87 | 21.16 | 3.10 | 685.92 | 705.84 | 684.49 | 0 |
| 1718812500 | 681.71 | -22.62 | -3.21 | 703.12 | 704.6 | 680.83 | 0 |
| 1718726100 | 704.33 | 24.76 | 3.64 | 683.58 | 706.05 | 680.64 | 0 |
| 1718639700 | 679.57 | -44.79 | -6.18 | 725.12 | 734.69 | 675.68 | 0 |
| 1718380500 | 724.36 | 23.05 | 3.29 | 701.5 | 726.09 | 685.44 | 0 |
| 1718294100 | 701.31 | -0.54 | -0.08 | 708.99 | 711.78 | 696.03 | 0 |
| 1718207700 | 701.85 | -18.35 | -2.55 | 718.94 | 725.17 | 701.85 | 0 |
| 1718121300 | 720.2 | -6.38 | -0.88 | 721.23 | 726.43 | 711.12 | 0 |
| 1718034900 | 726.58 | -3.12 | -0.43 | 731.42 | 731.51 | 725.58 | 0 |
| 1717775700 | 729.7 | -6.44 | -0.87 | 739.97 | 739.97 | 728.68 | 0 |
| 1717689300 | 736.14 | -7.41 | -1.00 | 719.86 | 737.43 | 718.72 | 6 |
| 1717602900 | 743.55 | -27.22 | -3.53 | 771.93 | 771.93 | 742.13 | 0 |
| 1717516500 | 770.77 | -35.95 | -4.46 | 800.63 | 803.77 | 767.2 | 0 |
| 1717430100 | 806.72 | 54.08 | 7.19 | 758.07 | 814.91 | 753.41 | 0 |
| 1717170900 | 752.64 | 52.01 | 7.42 | 716.83 | 763.84 | 707.81 | 0 |
| 1717084500 | 700.63 | -54.87 | -7.26 | 723.06 | 723.06 | 665.38 | 0 |
| 1716998100 | 755.5 | -15.07 | -1.96 | 769.73 | 769.73 | 753.62 | 0 |
| 1716911700 | 770.57 | -7.99 | -1.03 | 779.59 | 786.44 | 768.89 | 0 |
| 1716825300 | 778.56 | 23.54 | 3.12 | 760.64 | 778.56 | 758.37 | 0 |
| 1716566100 | 755.02 | -12.51 | -1.63 | 761.68 | 761.68 | 742.41 | 0 |
| 1716479700 | 767.53 | 7.12 | 0.94 | 769.16 | 779.68 | 762.13 | 0 |
| 1716393300 | 760.41 | 3.52 | 0.47 | 761.8 | 767.91 | 749.81 | 0 |
| 1716306900 | 756.89 | -0.62 | -0.08 | 759.78 | 763.99 | 748.15 | 0 |
| 1716220500 | 757.51 | 8.83 | 1.18 | 754.18 | 768.91 | 754.18 | 0 |
| 1715961300 | 748.68 | 3.27 | 0.44 | 744.27 | 756.1 | 744.27 | 0 |
| 1715874900 | 745.41 | 14.45 | 1.98 | 727.41 | 748.97 | 727.12 | 0 |
| 1715788500 | 730.96 | 11.1 | 1.54 | 715.48 | 752.2 | 715.48 | 0 |
| 1715702100 | 719.86 | 9.44 | 1.33 | 715.7 | 729.59 | 700.98 | 0 |
| 1715615700 | 710.42 | 22.91 | 3.33 | 697.79 | 711.96 | 695.24 | 0 |
| 1715356500 | 687.51 | 6.64 | 0.98 | 685.48 | 697.87 | 685.48 | 0 |
| 1715270100 | 680.87 | 7.82 | 1.16 | 670.99 | 683.89 | 666.85 | 10 |
| 1715183700 | 673.05 | 9.51 | 1.43 | 662.5 | 679.12 | 662.32 | 0 |
| 1715097300 | 663.54 | -5.45 | -0.81 | 673.49 | 675.99 | 661.42999 | 0 |
| 1715010900 | 668.99 | 4.71 | 0.71 | 667.30999 | 676.95 | 666.9 | 0 |
| 1714751700 | 664.28 | 6.43 | 0.98 | 668.14 | 699.68 | 664.28 | 0 |
| 1714665300 | 657.85 | 13.28 | 2.06 | 651.86 | 664.69 | 643.71 | 0 |
| 1714492500 | 644.57 | -21.71 | -3.26 | 662.34 | 665.29 | 643.12 | 0 |
| 1714406100 | 666.28 | -1.43 | -0.21 | 670.17999 | 673.5 | 654.27 | 0 |
| 1714146900 | 667.71 | 0.55 | 0.08 | 667.65 | 675.01 | 667.28 | 0 |
| 1714060500 | 667.16 | -15.73 | -2.30 | 682.04 | 682.11 | 659.62 | 0 |
| 1713974100 | 682.89 | -16.75 | -2.39 | 677.59 | 686.15 | 673.81 | 0 |
| 1713887700 | 699.64 | 19.97 | 2.94 | 688.41 | 723.8 | 688.41 | 0 |
| 1713801300 | 679.67 | 16.64 | 2.51 | 679.24 | 694.28 | 675.78 | 0 |
| 1713542100 | 663.03 | -8.94 | -1.33 | 659.12 | 673.22 | 652.57 | 0 |
| 1713455700 | 671.97 | -12.75 | -1.86 | 682.46 | 688.09 | 663.86 | 0 |
| 1713369300 | 684.72 | 5.68 | 0.84 | 671.69 | 699.95 | 671.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
