Leonteq Securities AG (Q00266)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 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 |
| 1733417700 | 482.87 | -6.83 | -1.39 | 488.27 | 496.91 | 482.12 | 0 |
| 1733331300 | 489.7 | 20.21 | 4.30 | 466.02 | 489.7 | 462.3 | 0 |
| 1733244900 | 469.49 | 26.43 | 5.97 | 441.72 | 469.49 | 435.86 | 0 |
| 1733158500 | 443.06 | -4.39 | -0.98 | 438.98 | 450.08 | 429.7 | 0 |
| 1732899300 | 447.45 | 4.3 | 0.97 | 445.31 | 450.42 | 443.53 | 0 |
| 1732812900 | 443.15 | 1.2 | 0.27 | 444.83 | 444.93 | 443.15 | 0 |
| 1732726500 | 441.95 | -21.29 | -4.60 | 460.59 | 464.35 | 441.95 | 0 |
| 1732640100 | 463.24 | 16.39 | 3.67 | 445.52 | 466.2 | 445.17 | 0 |
| 1732553700 | 446.85 | 32.06 | 7.73 | 442.77 | 449.07 | 440.67 | 0 |
| 1732294500 | 414.79 | 4.71 | 1.15 | 422.47 | 425.37 | 414.79 | 0 |
| 1732208100 | 410.08 | -9.12 | -2.18 | 418.94 | 424.82 | 406.74 | 0 |
| 1732121700 | 419.2 | -0.02 | -0.00 | 435.68 | 436.04 | 417 | 0 |
| 1732035300 | 419.22 | 5.5 | 1.33 | 418.67 | 423.26 | 409.2 | 0 |
| 1731948900 | 413.72 | 9.91 | 2.45 | 404.04 | 415.32 | 402.85 | 0 |
| 1731689700 | 403.81 | -26.23 | -6.10 | 416.13 | 425.41 | 401.05 | 0 |
| 1731603300 | 430.04 | -6.51 | -1.49 | 438.7 | 442.73 | 430.04 | 0 |
| 1731516900 | 436.55 | -25.22 | -5.46 | 456.61 | 462.63 | 436.55 | 0 |
| 1731430500 | 461.77 | 4.55 | 1.00 | 450.11 | 470.09 | 449.05 | 0 |
| 1731344100 | 457.22 | 31.67 | 7.44 | 428.09 | 461.08 | 428.09 | 0 |
| 1731084900 | 425.55 | -184.63 | -30.26 | 458.01 | 458.01 | 425.55 | 0 |
| 1730998500 | 610.17999 | 21.59 | 3.67 | 608.32 | 613.53 | 604.09 | 0 |
| 1730912100 | 588.59 | 14.58 | 2.54 | 598.74 | 604.95 | 571.04999 | 0 |
| 1730825700 | 574.01 | 15.63 | 2.80 | 557.13 | 575.54999 | 553.78 | 0 |
| 1730739300 | 558.38 | 1.65 | 0.30 | 557.74 | 560.38 | 540.04 | 0 |
| 1730480100 | 556.73 | 5.92 | 1.07 | 549.12 | 558.42999 | 541.54 | 0 |
| 1730393700 | 550.80999 | -32.42 | -5.56 | 554.26 | 572.28 | 548.66999 | 0 |
| 1730307300 | 583.23 | 24.89 | 4.46 | 587.13 | 587.77 | 559.2 | 0 |
| 1730220900 | 558.34 | 3.7 | 0.67 | 559.38 | 568.05999 | 542.89 | 0 |
| 1730134500 | 554.64 | -5.59 | -1.00 | 558.15 | 564.29999 | 541.69 | 0 |
| 1729871700 | 560.23 | 19.77 | 3.66 | 543.82 | 562.26 | 541.24 | 0 |
| 1729785300 | 540.46 | -5.86 | -1.07 | 540.51 | 543.63 | 531.08 | 0 |
| 1729698900 | 546.32 | 17.59 | 3.33 | 541.27 | 548.63 | 534.87 | 0 |
| 1729612500 | 528.73 | -32.44 | -5.78 | 569.15 | 572.05999 | 528.73 | 0 |
| 1729526100 | 561.16999 | -14.01 | -2.44 | 579.2 | 579.94 | 561.16999 | 0 |
| 1729266900 | 575.17999 | -13.65 | -2.32 | 571.35 | 581.55999 | 567.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
