Leonteq Securities AG (Q00366)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 992.27 | 14.6 | 1.49 | 978.69 | 992.27 | 978.69 | 0 |
| 1738601700 | 977.67 | -3.62 | -0.37 | 965.51 | 979.95 | 962.55 | 0 |
| 1738342500 | 981.29 | 2.1 | 0.21 | 980.04 | 985.03 | 979.64 | 0 |
| 1738256100 | 979.19 | 18.34 | 1.91 | 968.83 | 981.55 | 966.75 | 0 |
| 1738169700 | 960.85 | -19.58 | -2.00 | 979.21 | 981.13 | 958.25 | 0 |
| 1738083300 | 980.43 | 19.86 | 2.07 | 963.01 | 982.82 | 961.7 | 0 |
| 1737996900 | 960.57 | -4.86 | -0.50 | 949.24 | 963.92 | 948.86 | 0 |
| 1737737700 | 965.43 | 1.01 | 0.10 | 968.13 | 970.82 | 961.6 | 0 |
| 1737651300 | 964.42 | 11.7 | 1.23 | 960.48 | 965.28 | 959.07 | 0 |
| 1737564900 | 952.72 | 0 | 0.00 | 952.72 | 952.72 | 952.72 | 0 |
| 1737478500 | 952.72 | -1.74 | -0.18 | 952.72 | 956.51 | 946.15 | 0 |
| 1737392100 | 954.46 | 1.97 | 0.21 | 953.44 | 957.2 | 949.6 | 0 |
| 1737132900 | 952.49 | 1.01 | 0.11 | 954.21 | 954.6 | 948.42 | 0 |
| 1737046500 | 951.48 | 5.88 | 0.62 | 948.61 | 955.26 | 943.71 | 0 |
| 1736960100 | 945.6 | 17.22 | 1.85 | 924.51 | 946.47 | 923.42 | 0 |
| 1736873700 | 928.38 | 26.5 | 2.94 | 914.61 | 933.73 | 914.11 | 0 |
| 1736787300 | 901.88 | -39.7 | -4.22 | 928.33 | 928.33 | 899.85 | 0 |
| 1736528100 | 941.58 | -4.78 | -0.51 | 949.23 | 954.17 | 934.65 | 0 |
| 1736441700 | 946.36 | 4.67 | 0.50 | 943.81 | 947.88 | 941.02 | 0 |
| 1736355300 | 941.69 | -2.89 | -0.31 | 948.58 | 952.53 | 937.84 | 0 |
| 1736268900 | 944.58 | 1.49 | 0.16 | 949.77 | 954.57 | 940.83 | 0 |
| 1736182500 | 943.09 | 15.68 | 1.69 | 934.55 | 943.64 | 932.98 | 0 |
| 1735923300 | 927.41 | -13.7 | -1.46 | 929.9 | 931.53 | 925.68 | 0 |
| 1735836900 | 941.11 | 4.66 | 0.50 | 940.22 | 941.38 | 930.65 | 0 |
| 1735577700 | 936.45 | -7.89 | -0.84 | 940.66 | 945.29 | 932.96 | 0 |
| 1735318500 | 944.34 | 12.59 | 1.35 | 939.33 | 953.9 | 939.33 | 0 |
| 1734972900 | 931.75 | -10.99 | -1.17 | 939.02 | 941.46 | 927.93 | 0 |
| 1734713700 | 942.74 | -3.47 | -0.37 | 939.37 | 942.74 | 931.47 | 0 |
| 1734627300 | 946.21 | -23.87 | -2.46 | 950.89 | 958.7 | 945.01 | 0 |
| 1734540900 | 970.08 | 0.88 | 0.09 | 972.3 | 975.51 | 969.32 | 0 |
| 1734454500 | 969.2 | -0.62 | -0.06 | 965.72 | 973.49 | 965.72 | 0 |
| 1734368100 | 969.82 | 3.58 | 0.37 | 967.52 | 973.57 | 966.2 | 0 |
| 1734108900 | 966.24 | -3.59 | -0.37 | 969.6 | 973.65 | 963.86 | 20 |
| 1734022500 | 969.83 | -1.2 | -0.12 | 975.21 | 975.21 | 967.25 | 0 |
| 1733936100 | 971.03 | 6.93 | 0.72 | 965.95 | 974.04 | 965.95 | 0 |
| 1733849700 | 964.1 | -5.75 | -0.59 | 968.49 | 972.08 | 963.99 | 35 |
| 1733763300 | 969.85 | 7.8 | 0.81 | 973.94 | 978.46 | 966.47 | 0 |
| 1733504100 | 962.05 | 3.75 | 0.39 | 956.57 | 964.72 | 955.92 | 0 |
| 1733417700 | 958.3 | 15.55 | 1.65 | 946.17 | 960.71 | 945.41 | 0 |
| 1733331300 | 942.75 | 19 | 2.06 | 929.21 | 946.71 | 929.21 | 0 |
| 1733244900 | 923.75 | -5.25 | -0.57 | 928.83 | 929.89 | 915.47 | 0 |
| 1733158500 | 929 | 18.67 | 2.05 | 906.76 | 929.28 | 906.62 | 0 |
| 1732899300 | 910.33 | 5.18 | 0.57 | 902.27 | 911.09 | 902.27 | 0 |
| 1732812900 | 905.15 | -11.39 | -1.24 | 919.65 | 919.65 | 899.36 | 0 |
| 1732726500 | 916.54 | 3.08 | 0.34 | 919.62 | 922.97 | 911.9 | 0 |
| 1732640100 | 913.46 | 32.39 | 3.68 | 879.53 | 913.46 | 879.21 | 0 |
| 1732553700 | 881.07 | 20.02 | 2.33 | 872.35 | 884.04 | 869.07 | 0 |
| 1732294500 | 861.05 | 28.5 | 3.42 | 853.69 | 867.22 | 843.31 | 0 |
| 1732208100 | 832.55 | 30.43 | 3.79 | 795.79 | 832.85 | 794.05 | 300 |
| 1732121700 | 802.12 | -7.82 | -0.97 | 821.86 | 823.39 | 795.04 | 0 |
| 1732035300 | 809.94 | -4.23 | -0.52 | 819.44 | 819.44 | 792.45 | 0 |
| 1731948900 | 814.17 | 1.01 | 0.12 | 816.29 | 825.75 | 801.54 | 0 |
| 1731689700 | 813.16 | -28.36 | -3.37 | 831.97 | 835.32 | 812.6 | 0 |
| 1731603300 | 841.52 | 5.23 | 0.63 | 839.02 | 843.04 | 831.7 | 0 |
| 1731516900 | 836.29 | -2.49 | -0.30 | 824.72 | 836.29 | 821.64 | 0 |
| 1731430500 | 838.78 | -20.46 | -2.38 | 854.91 | 862.22 | 838.13 | 0 |
| 1731344100 | 859.24 | 20.59 | 2.46 | 844.51 | 862.99 | 843.86 | 0 |
| 1731084900 | 838.65 | -37.24 | -4.25 | 885.7 | 885.7 | 832.3 | 0 |
| 1730998500 | 875.89 | -2.34 | -0.27 | 883.18 | 883.18 | 802.57 | 0 |
| 1730912100 | 878.23 | -13.01 | -1.46 | 894.25 | 906.06 | 876.79 | 0 |
| 1730825700 | 891.24 | 7 | 0.79 | 881.36 | 894.33 | 881.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
