Leonteq Securities AG (Q00338)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 389.53 | -8.35 | -2.10 | 394.7 | 396.8 | 389.53 | 0 |
| 1734022500 | 397.88 | 2.33 | 0.59 | 393.77 | 398.15 | 393.77 | 0 |
| 1733936100 | 395.55 | -5.58 | -1.39 | 397.9 | 399.64 | 394.85 | 0 |
| 1733849700 | 401.13 | -0.09 | -0.02 | 399.49 | 406.36 | 398.23 | 0 |
| 1733763300 | 401.22 | 5.42 | 1.37 | 401.97 | 404.07 | 395.7 | 0 |
| 1733504100 | 395.8 | 10.77 | 2.80 | 388.56 | 400.66 | 388.56 | 0 |
| 1733417700 | 385.03 | 4.15 | 1.09 | 382.26 | 386.46 | 382.21 | 0 |
| 1733331300 | 380.88 | 0.02 | 0.01 | 377.36 | 383.1 | 376.79 | 0 |
| 1733244900 | 380.86 | -0.85 | -0.22 | 381.3 | 386.51 | 379.85 | 0 |
| 1733158500 | 381.71 | -2.32 | -0.60 | 378.81 | 384.36 | 375.46 | 26 |
| 1732899300 | 384.03 | 0.24 | 0.06 | 382.09 | 384.45 | 379.07 | 0 |
| 1732812900 | 383.79 | 3.71 | 0.98 | 382.75 | 383.79 | 378.11 | 0 |
| 1732726500 | 380.08 | 4.42 | 1.18 | 369.57 | 380.11 | 364.77 | 5 |
| 1732640100 | 375.66 | -18.04 | -4.58 | 384.28 | 384.55 | 374.24 | 0 |
| 1732553700 | 393.7 | 2.19 | 0.56 | 396.38 | 396.41 | 388.44 | 0 |
| 1732294500 | 391.51 | 6.92 | 1.80 | 388.21 | 392.78 | 380.35 | 0 |
| 1732208100 | 384.59 | -1.68 | -0.43 | 377.72 | 385.8 | 375.27 | 0 |
| 1732121700 | 386.27 | -11.62 | -2.92 | 399.43 | 401.11 | 385.02 | 0 |
| 1732035300 | 397.89 | 1.45 | 0.37 | 402.31 | 403.5 | 392.42 | 0 |
| 1731948900 | 396.44 | -5.6 | -1.39 | 405.12 | 407.48 | 389.34 | 0 |
| 1731689700 | 402.04 | -4.97 | -1.22 | 401.1 | 405.8 | 396.94 | 0 |
| 1731603300 | 407.01 | 8.13 | 2.04 | 384.16 | 409.75 | 384.16 | 5 |
| 1731516900 | 398.88 | -8.79 | -2.16 | 403.09 | 411.67 | 394.69 | 0 |
| 1731430500 | 407.67 | -83.06 | -16.93 | 418.03 | 433.13 | 407.67 | 0 |
| 1731344100 | 490.73 | 8.27 | 1.71 | 483.58 | 493.45 | 483.58 | 0 |
| 1731084900 | 482.46 | -7.68 | -1.57 | 485.5 | 487.11 | 479.66 | 0 |
| 1730998500 | 490.14 | 12.19 | 2.55 | 486.35 | 497.73 | 486.35 | 0 |
| 1730912100 | 477.95 | -10.85 | -2.22 | 490.01 | 511.92 | 472.6 | 0 |
| 1730825700 | 488.8 | -3.44 | -0.70 | 491.59 | 502.67 | 485.67 | 0 |
| 1730739300 | 492.24 | -6.84 | -1.37 | 501.41 | 506.76 | 491.91 | 0 |
| 1730480100 | 499.08 | 11.09 | 2.27 | 486.25 | 499.15 | 486.06 | 0 |
| 1730393700 | 487.99 | 1.39 | 0.29 | 486.64 | 492.86 | 485.53 | 0 |
| 1730307300 | 486.6 | -25.56 | -4.99 | 502.84 | 507.68 | 486.53 | 0 |
| 1730220900 | 512.16 | -16.76 | -3.17 | 527.91999 | 529.48 | 511.5 | 0 |
| 1730134500 | 528.91999 | 5.98 | 1.14 | 526.27 | 530.64 | 518.16999 | 0 |
| 1729871700 | 522.94 | -3.36 | -0.64 | 524.54 | 524.54 | 519.86 | 0 |
| 1729785300 | 526.29999 | 3.46 | 0.66 | 526.79 | 539.19 | 526.29999 | 0 |
| 1729698900 | 522.84 | -4.86 | -0.92 | 530.46 | 533.03 | 521.79 | 0 |
| 1729612500 | 527.7 | -6.33 | -1.19 | 521.54999 | 528.89 | 520.97 | 0 |
| 1729526100 | 534.03 | -3.49 | -0.65 | 539.36 | 543.1 | 533.13 | 0 |
| 1729266900 | 537.52 | 3.63 | 0.68 | 534.94 | 539.87 | 532.39 | 0 |
| 1729180500 | 533.89 | -2.96 | -0.55 | 532.73 | 536.35 | 529.16999 | 0 |
| 1729094100 | 536.85 | -1.44 | -0.27 | 531.95 | 541.19 | 524.94 | 0 |
| 1729007700 | 538.29 | 15.17 | 2.90 | 526.89 | 538.85 | 523.30999 | 0 |
| 1728921300 | 523.12 | -5.05 | -0.96 | 524.41 | 525.2 | 517.9 | 0 |
| 1728662100 | 528.16999 | -13.69 | -2.53 | 530.29 | 534.25 | 524.92999 | 0 |
| 1728575700 | 541.86 | -11.8 | -2.13 | 554.87 | 554.87 | 539.80999 | 0 |
| 1728489300 | 553.66 | -44.2 | -7.39 | 584.23 | 584.23 | 544.82 | 0 |
| 1728402900 | 597.86 | -22.46 | -3.62 | 609.17999 | 611.15 | 595.96 | 0 |
| 1728316500 | 620.32 | -5.73 | -0.92 | 615.2 | 626.16 | 604.02 | 0 |
| 1728057300 | 626.04999 | 1.29 | 0.21 | 623.76 | 630.12 | 619.96 | 0 |
| 1727970900 | 624.76 | -25.1 | -3.86 | 652.27 | 652.27 | 624.76 | 0 |
| 1727884500 | 649.86 | -0.9 | -0.14 | 653.51 | 659.55999 | 644.30999 | 0 |
| 1727798100 | 650.76 | 0.76 | 0.12 | 658.85 | 667.79 | 641.85 | 0 |
| 1727711700 | 650 | 0.37 | 0.06 | 658.91999 | 664.66 | 648.69 | 0 |
| 1727452500 | 649.63 | 37.95 | 6.20 | 617.12 | 649.63 | 617.12 | 0 |
| 1727366100 | 611.67999 | 9.23 | 1.53 | 605.08 | 619.1 | 602.22 | 0 |
| 1727279700 | 602.45 | 1.61 | 0.27 | 608.55999 | 611.45 | 596.82 | 0 |
| 1727193300 | 600.84 | 19.89 | 3.42 | 590.66999 | 603.29 | 590.55999 | 0 |
| 1727106900 | 580.95 | 1.83 | 0.32 | 586.16 | 591.5 | 580.95 | 0 |
| 1726847700 | 579.12 | -16.33 | -2.74 | 590.13 | 594.41 | 578.41 | 0 |
| 1726761300 | 595.45 | 24.24 | 4.24 | 589.01 | 598.1 | 587.65 | 0 |
| 1726674900 | 571.21 | 7.51 | 1.33 | 558.88 | 571.21 | 557.64 | 0 |
| 1726588500 | 563.7 | 21.54 | 3.97 | 547.57 | 564.69 | 547.36 | 0 |
| 1726502100 | 542.16 | -13.82 | -2.49 | 549.92999 | 551.25 | 537.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
