Leonteq Securities AG (Q00266)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 493.53 | 34.89 | 7.61 | 486.63 | 499.04 | 482.13 | 0 |
| 1741107300 | 458.64 | -51.6 | -10.11 | 480.99 | 483.51 | 452.25 | 0 |
| 1741020900 | 510.24 | 8.44 | 1.68 | 516.01 | 518.49 | 502.73 | 0 |
| 1740761700 | 501.8 | -6.82 | -1.34 | 496.57 | 508.34 | 482.42 | 0 |
| 1740675300 | 508.62 | 0.33 | 0.06 | 513.39 | 518.71 | 494.21 | 0 |
| 1740588900 | 508.29 | 11.68 | 2.35 | 522.66999 | 532.05999 | 507.35 | 0 |
| 1740502500 | 496.61 | -20.24 | -3.92 | 512.15 | 515.02 | 493.17 | 0 |
| 1740416100 | 516.85 | -38.57 | -6.94 | 538.62 | 539.97 | 511.48 | 0 |
| 1740156900 | 555.41999 | -15 | -2.63 | 602.80999 | 620.82 | 555.41999 | 0 |
| 1740070500 | 570.41999 | -27.34 | -4.57 | 580.29999 | 597.98 | 564.72 | 0 |
| 1739984100 | 597.76 | 0.35 | 0.06 | 618.04999 | 628.77 | 585.80999 | 0 |
| 1739897700 | 597.41 | 0.55 | 0.09 | 600.72 | 611.66999 | 590.71 | 0 |
| 1739811300 | 596.86 | -10.1 | -1.66 | 598.78 | 599.08 | 596.86 | 0 |
| 1739552100 | 606.96 | 5.74 | 0.95 | 613.5 | 617.88 | 587.51 | 0 |
| 1739465700 | 601.22 | -37.84 | -5.92 | 610.86 | 624.59 | 600.35 | 0 |
| 1739379300 | 639.05999 | 16.24 | 2.61 | 642.24 | 647.79 | 607.95 | 0 |
| 1739292900 | 622.82 | -46.58 | -6.96 | 638.13 | 657.66 | 615.16999 | 0 |
| 1739206500 | 669.4 | 17.98 | 2.76 | 671.46 | 686.59 | 651.63 | 0 |
| 1738947300 | 651.41999 | 151.77 | 30.38 | 718.78 | 775.38 | 647.74 | 0 |
| 1738860900 | 499.65 | 8.32 | 1.69 | 494.89 | 508.95 | 486.22 | 0 |
| 1738774500 | 491.33 | -13.95 | -2.76 | 502.84 | 508.79 | 491.1 | 0 |
| 1738688100 | 505.28 | 14.3 | 2.91 | 502.03 | 509.82 | 496.07 | 20 |
| 1738601700 | 490.98 | -12.96 | -2.57 | 471.33 | 492.38 | 468 | 0 |
| 1738342500 | 503.94 | 15.32 | 3.14 | 488.06 | 504.5 | 483.18 | 0 |
| 1738256100 | 488.62 | -21.16 | -4.15 | 495.84 | 513.99 | 488.62 | 0 |
| 1738169700 | 509.78 | 9.08 | 1.81 | 488.45 | 510.15 | 483.3 | 0 |
| 1738083300 | 500.7 | -3.12 | -0.62 | 510.02 | 512.66999 | 484.53 | 0 |
| 1737996900 | 503.82 | 18.99 | 3.92 | 472.98 | 512.82 | 459.07 | 0 |
| 1737737700 | 484.83 | 7.45 | 1.56 | 485.26 | 488.85 | 475.67 | 0 |
| 1737651300 | 477.38 | 3.14 | 0.66 | 456.49 | 482.17 | 445.89 | 0 |
| 1737564900 | 474.24 | 10.55 | 2.28 | 472.16 | 477.82 | 463.9 | 0 |
| 1737478500 | 463.69 | 25.59 | 5.84 | 441.49 | 471.53 | 434.58 | 0 |
| 1737392100 | 438.1 | -0.6 | -0.14 | 441.28 | 441.28 | 438.1 | 0 |
| 1737132900 | 438.7 | -14.6 | -3.22 | 437.35 | 445.79 | 436.59 | 0 |
| 1737046500 | 453.3 | 4.15 | 0.92 | 446.59 | 454.73 | 437.13 | 0 |
| 1736960100 | 449.15 | 16.36 | 3.78 | 424.57 | 459.89 | 424.57 | 0 |
| 1736873700 | 432.79 | 16.86 | 4.05 | 438.85 | 444.56 | 425.01 | 0 |
| 1736787300 | 415.93 | -50.13 | -10.76 | 442.86 | 442.86 | 409.44 | 0 |
| 1736528100 | 466.06 | 19.02 | 4.25 | 447.15 | 468.84 | 437.37 | 0 |
| 1736441700 | 447.04 | -10.49 | -2.29 | 446.14 | 448.5 | 446.14 | 0 |
| 1736355300 | 457.53 | -17.24 | -3.63 | 463.77 | 471.32 | 456.19 | 0 |
| 1736268900 | 474.77 | -10.4 | -2.14 | 481.56 | 483.07 | 468.17 | 0 |
| 1736182500 | 485.17 | 37.31 | 8.33 | 453.89 | 485.71 | 445.95 | 0 |
| 1735923300 | 447.86 | 20.39 | 4.77 | 442.99 | 465.08 | 434.5 | 0 |
| 1735836900 | 427.47 | 14.97 | 3.63 | 410.66 | 427.47 | 409.18 | 0 |
| 1735577700 | 412.5 | -3.34 | -0.80 | 419.1 | 421.99 | 409.72 | 0 |
| 1735318500 | 415.84 | -10.36 | -2.43 | 425.63 | 428.27 | 414.79 | 0 |
| 1734972900 | 426.2 | -6.11 | -1.41 | 430.15 | 430.89 | 424.54 | 0 |
| 1734713700 | 432.31 | 0.12 | 0.03 | 425.55 | 432.66 | 413.53 | 0 |
| 1734627300 | 432.19 | -28.32 | -6.15 | 435.4 | 442.79 | 426.3 | 0 |
| 1734540900 | 460.51 | 13.96 | 3.13 | 459.44 | 463.18 | 449.3 | 0 |
| 1734454500 | 446.55 | -13.57 | -2.95 | 438.94 | 446.55 | 429.62 | 0 |
| 1734368100 | 460.12 | 8.82 | 1.95 | 450.07 | 460.13 | 441.38 | 0 |
| 1734108900 | 451.3 | -6.81 | -1.49 | 457.92 | 458.92 | 445.96 | 0 |
| 1734022500 | 458.11 | -25.62 | -5.30 | 478.86 | 482.95 | 457.9 | 0 |
| 1733936100 | 483.73 | 6.54 | 1.37 | 478.81 | 493.57 | 472.82 | 0 |
| 1733849700 | 477.19 | -34.02 | -6.65 | 511.97 | 511.97 | 472.9 | 0 |
| 1733763300 | 511.21 | 37.26 | 7.86 | 484.19 | 511.21 | 481.64 | 0 |
| 1733504100 | 473.95 | -8.92 | -1.85 | 468.09 | 478.41 | 467.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
