Leonteq Securities AG (Q00293)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 1020.31 | 0 | 0.00 | 1020.31 | 1020.31 | 1020.31 | 0 |
| 1720799700 | 1020.31 | 0 | 0.00 | 1020.31 | 1020.31 | 1020.31 | 0 |
| 1720713300 | 1020.31 | 0 | 0.00 | 1020.31 | 1020.31 | 1020.31 | 0 |
| 1720626900 | 1020.31 | 0 | 0.00 | 1020.31 | 1020.31 | 1020.31 | 0 |
| 1720540500 | 1020.31 | 0 | 0.00 | 1020.31 | 1020.31 | 1020.31 | 0 |
| 1720454100 | 1020.31 | -4.35 | -0.42 | 1022.81 | 1022.81 | 1020.31 | 0 |
| 1720194900 | 1024.66 | 0.87 | 0.08 | 1024.6 | 1024.67 | 1024.6 | 0 |
| 1720108500 | 1023.79 | 1.41 | 0.14 | 1024.35 | 1024.35 | 1023.75 | 0 |
| 1720022100 | 1022.38 | 4.37 | 0.43 | 1021.08 | 1022.96 | 1020.51 | 0 |
| 1719935700 | 1018.01 | 0.34 | 0.03 | 1012.97 | 1018.29 | 1012.26 | 0 |
| 1719849300 | 1017.67 | 12.36 | 1.23 | 1016.4 | 1018.67 | 1014.2 | 0 |
| 1719590100 | 1005.31 | -0.3 | -0.03 | 1007.64 | 1009.17 | 1004.89 | 0 |
| 1719503700 | 1005.61 | -3.15 | -0.31 | 1012.59 | 1012.59 | 1004.4 | 0 |
| 1719417300 | 1008.76 | -0.87 | -0.09 | 1011.15 | 1012.84 | 1004.2 | 0 |
| 1719330900 | 1009.63 | 2.26 | 0.22 | 1009.11 | 1014.24 | 1008.66 | 0 |
| 1719244500 | 1007.37 | 5.71 | 0.57 | 1003.64 | 1007.37 | 1001.79 | 0 |
| 1718985300 | 1001.66 | -1.84 | -0.18 | 1003.56 | 1003.94 | 998.95 | 0 |
| 1718898900 | 1003.5 | 8.28 | 0.83 | 997.37 | 1004.05 | 997.28 | 0 |
| 1718812500 | 995.22 | -2.18 | -0.22 | 999.08 | 1000.18 | 995.22 | 0 |
| 1718726100 | 997.4 | 8.81 | 0.89 | 990.25 | 997.4 | 989.7 | 0 |
| 1718639700 | 988.59 | 7.79 | 0.79 | 984.32 | 991.32 | 983.18 | 0 |
| 1718380500 | 980.8 | -19.73 | -1.97 | 998.63 | 998.63 | 977.3 | 0 |
| 1718294100 | 1000.53 | -3.01 | -0.30 | 1004.79 | 1004.79 | 1000.53 | 0 |
| 1718207700 | 1003.54 | 2.06 | 0.21 | 1002.35 | 1005.77 | 1001.23 | 0 |
| 1718121300 | 1001.48 | -4.07 | -0.40 | 1007.48 | 1007.48 | 998.21 | 0 |
| 1718034900 | 1005.55 | -0.72 | -0.07 | 1003.62 | 1005.97 | 1003.48 | 0 |
| 1717775700 | 1006.27 | -2.54 | -0.25 | 1009.96 | 1009.96 | 1004.37 | 0 |
| 1717689300 | 1008.81 | -2.39 | -0.24 | 1011.61 | 1012.65 | 1006.39 | 0 |
| 1717602900 | 1011.2 | 1.03 | 0.10 | 1012.44 | 1013.24 | 1010.22 | 0 |
| 1717516500 | 1010.17 | 0.47 | 0.05 | 1010.12 | 1012.02 | 1009.48 | 0 |
| 1717430100 | 1009.7 | 1.76 | 0.17 | 1010.87 | 1010.87 | 1007.09 | 0 |
| 1717170900 | 1007.94 | 0.42 | 0.04 | 1007.17 | 1007.94 | 1005.29 | 0 |
| 1717084500 | 1007.52 | 3.15 | 0.31 | 1005.22 | 1007.89 | 1005.22 | 0 |
| 1716998100 | 1004.37 | -3.47 | -0.34 | 1006.79 | 1007.45 | 1004.37 | 0 |
| 1716911700 | 1007.84 | 0.31 | 0.03 | 1008.94 | 1008.94 | 1007.27 | 0 |
| 1716825300 | 1007.53 | 5.71 | 0.57 | 1003.51 | 1007.53 | 1003.51 | 0 |
| 1716566100 | 1001.82 | -0.99 | -0.10 | 999.8 | 1003.25 | 999.22 | 0 |
| 1716479700 | 1002.81 | -2.87 | -0.29 | 1005.26 | 1005.26 | 1001.82 | 0 |
| 1716393300 | 1005.68 | -1.57 | -0.16 | 1006.16 | 1006.16 | 1003.43 | 0 |
| 1716306900 | 1007.25 | 0.55 | 0.05 | 1005.41 | 1007.25 | 1003.96 | 0 |
| 1716220500 | 1006.7 | -1.79 | -0.18 | 1009.68 | 1009.69 | 1006.7 | 0 |
| 1715961300 | 1008.49 | -2.12 | -0.21 | 1009.23 | 1009.44 | 1007.46 | 0 |
| 1715874900 | 1010.61 | -1.93 | -0.19 | 1010.96 | 1011.87 | 1010.61 | 0 |
| 1715788500 | 1012.54 | 0.29 | 0.03 | 1012.98 | 1014.09 | 1010.7 | 0 |
| 1715702100 | 1012.25 | -4.59 | -0.45 | 1017.85 | 1017.85 | 1012.25 | 0 |
| 1715615700 | 1016.84 | -0.14 | -0.01 | 1016.6 | 1017.75 | 1015.17 | 0 |
| 1715356500 | 1016.98 | 8.97 | 0.89 | 1014.22 | 1017.48 | 1011.12 | 15 |
| 1715270100 | 1008.01 | 1.32 | 0.13 | 1007.13 | 1008.58 | 1005.7 | 0 |
| 1715183700 | 1006.69 | -0.61 | -0.06 | 1005.97 | 1008.66 | 1004.79 | 0 |
| 1715097300 | 1007.3 | 2.73 | 0.27 | 1005.68 | 1007.36 | 1004.26 | 0 |
| 1715010900 | 1004.57 | 2.74 | 0.27 | 1004.34 | 1005.63 | 1002.57 | 0 |
| 1714751700 | 1001.83 | -0.53 | -0.05 | 1003.15 | 1004.84 | 1001.08 | 0 |
| 1714665300 | 1002.36 | 3.05 | 0.31 | 1000.35 | 1003.82 | 1000.35 | 0 |
| 1714492500 | 999.31 | 0.54 | 0.05 | 1001.44 | 1002.22 | 998.49 | 0 |
| 1714406100 | 998.77 | -1.17 | -0.12 | 1003.05 | 1005.51 | 998.15 | 0 |
| 1714146900 | 999.94 | 3.98 | 0.40 | 999.3 | 1000.61 | 997.45 | 0 |
| 1714060500 | 995.96 | -0.43 | -0.04 | 997.58 | 998.16 | 992.23 | 0 |
| 1713974100 | 996.39 | -4.35 | -0.43 | 1000.22 | 1000.4 | 995.26 | 0 |
| 1713887700 | 1000.74 | 4.61 | 0.46 | 997.14 | 1000.74 | 997.14 | 0 |
| 1713801300 | 996.13 | 6.51 | 0.66 | 993.37 | 996.44 | 988.5 | 0 |
| 1713542100 | 989.62 | 3.79 | 0.38 | 983.89 | 989.63 | 982.8 | 0 |
| 1713455700 | 985.83 | 6.5 | 0.66 | 985.39 | 986.07 | 983.6 | 0 |
| 1713369300 | 979.33 | 0.86 | 0.09 | 976.58 | 982.73 | 976.58 | 0 |
| 1713282900 | 978.47 | -5.35 | -0.54 | 981.12 | 983.92 | 977.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
