Leonteq Securities AG (Q00376)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 503.01 | -7.84 | -1.53 | 505.74 | 506.7 | 498.17 | 0 |
| 1740588900 | 510.85 | 7.27 | 1.44 | 501.2 | 511.76 | 500 | 0 |
| 1740502500 | 503.58 | 10.28 | 2.08 | 494.69 | 508.25 | 494.69 | 0 |
| 1740416100 | 493.3 | 6.62 | 1.36 | 499.34 | 500.61 | 489.09 | 0 |
| 1740156900 | 486.68 | 6.45 | 1.34 | 481.56 | 489.86 | 479.78 | 0 |
| 1740070500 | 480.23 | 14.76 | 3.17 | 468.84 | 484.98 | 468.84 | 0 |
| 1739984100 | 465.47 | -12.41 | -2.60 | 477.07 | 477.74 | 465.23 | 0 |
| 1739897700 | 477.88 | 7.19 | 1.53 | 464.34 | 481.25 | 461.55 | 0 |
| 1739811300 | 470.69 | 0.08 | 0.02 | 465.51 | 473.01 | 465.51 | 0 |
| 1739552100 | 470.61 | -6.57 | -1.38 | 472.31 | 477.42 | 470.61 | 0 |
| 1739465700 | 477.18 | 19.54 | 4.27 | 473.01 | 477.93 | 465.04 | 0 |
| 1739379300 | 457.64 | 3.09 | 0.68 | 462.68 | 467.26 | 455.99 | 0 |
| 1739292900 | 454.55 | -7.69 | -1.66 | 458.37 | 458.37 | 449.61 | 0 |
| 1739206500 | 462.24 | 1.73 | 0.38 | 461.25 | 463.77 | 458.9 | 0 |
| 1738947300 | 460.51 | -8.89 | -1.89 | 464.21 | 468.4 | 457.91 | 0 |
| 1738860900 | 469.4 | 6.66 | 1.44 | 463.24 | 471.42 | 463 | 0 |
| 1738774500 | 462.74 | -5.71 | -1.22 | 462.22 | 463.74 | 457.73 | 0 |
| 1738688100 | 468.45 | 6.04 | 1.31 | 462.18 | 468.45 | 462.18 | 0 |
| 1738601700 | 462.41 | -13.47 | -2.83 | 460.39 | 465.51 | 458.28 | 0 |
| 1738342500 | 475.88 | -7.2 | -1.49 | 482.74 | 485.82 | 475.88 | 0 |
| 1738256100 | 483.08 | 7.82 | 1.65 | 474.25 | 483.11 | 471.87 | 0 |
| 1738169700 | 475.26 | 0.49 | 0.10 | 471.43 | 480.4 | 470.28 | 0 |
| 1738083300 | 474.77 | 0.96 | 0.20 | 474.18 | 481.06 | 470.24 | 0 |
| 1737996900 | 473.81 | 14.04 | 3.05 | 458.13 | 475.39 | 458.13 | 0 |
| 1737737700 | 459.77 | -5.63 | -1.21 | 471.44 | 471.92 | 456.7 | 0 |
| 1737651300 | 465.4 | 4.12 | 0.89 | 465.87 | 468.62 | 464.05 | 0 |
| 1737564900 | 461.28 | -12.69 | -2.68 | 469.45 | 472.19 | 458.15 | 0 |
| 1737478500 | 473.97 | 3.45 | 0.73 | 464.1 | 473.97 | 463.98 | 0 |
| 1737392100 | 470.52 | 3.42 | 0.73 | 465.14 | 472.32 | 461.12 | 0 |
| 1737132900 | 467.1 | 11.56 | 2.54 | 460.07 | 467.1 | 460.07 | 0 |
| 1737046500 | 455.54 | -0.35 | -0.08 | 454.9 | 458.43 | 452.87 | 0 |
| 1736960100 | 455.89 | 26.31 | 6.12 | 433.71 | 459.59 | 432 | 0 |
| 1736873700 | 429.58 | -10.59 | -2.41 | 448.57 | 452.26 | 427.82 | 0 |
| 1736787300 | 440.17 | -0.15 | -0.03 | 446.78 | 448.47 | 438.61 | 0 |
| 1736528100 | 440.32 | 6.54 | 1.51 | 429.07 | 448.31 | 429.07 | 0 |
| 1736441700 | 433.78 | 2.41 | 0.56 | 429.62 | 437.34 | 429.62 | 0 |
| 1736355300 | 431.37 | -3.9 | -0.90 | 430.06 | 432.34 | 422.82 | 0 |
| 1736268900 | 435.27 | 2.81 | 0.65 | 426.98 | 438.03 | 426.98 | 0 |
| 1736182500 | 432.46 | 16.99 | 4.09 | 423.4 | 435.12 | 417.79 | 0 |
| 1735923300 | 415.47 | -9.13 | -2.15 | 424.59 | 424.59 | 414.4 | 0 |
| 1735836900 | 424.6 | 0.9 | 0.21 | 426.52 | 426.91 | 415.52 | 0 |
| 1735577700 | 423.7 | 1.58 | 0.37 | 420.87 | 424.58 | 420.71 | 0 |
| 1735318500 | 422.12 | 7.48 | 1.80 | 414.49 | 423.95 | 414.49 | 0 |
| 1734972900 | 414.64 | -1.56 | -0.37 | 410.75 | 414.73 | 410.23 | 0 |
| 1734713700 | 416.2 | 0.81 | 0.19 | 410.93 | 418.8 | 409.07 | 0 |
| 1734627300 | 415.39 | -6.33 | -1.50 | 419.28 | 420.77 | 413.65 | 0 |
| 1734540900 | 421.72 | -3.56 | -0.84 | 423.38 | 424.81 | 419.97 | 0 |
| 1734454500 | 425.28 | -4.39 | -1.02 | 424.57 | 428.21 | 421.52 | 0 |
| 1734368100 | 429.67 | -4.94 | -1.14 | 432.32 | 435.67 | 423.54 | 0 |
| 1734108900 | 434.61 | -9.13 | -2.06 | 440.79 | 443.42 | 434.61 | 0 |
| 1734022500 | 443.74 | 1.81 | 0.41 | 439.91 | 443.74 | 439.91 | 0 |
| 1733936100 | 441.93 | -6.41 | -1.43 | 444.24 | 446.69 | 441.17 | 0 |
| 1733849700 | 448.34 | 0.78 | 0.17 | 446.25 | 454.23 | 444.81 | 0 |
| 1733763300 | 447.56 | 5.05 | 1.14 | 448.16 | 451.36 | 441.55 | 0 |
| 1733504100 | 442.51 | 13.19 | 3.07 | 433.69 | 447.85 | 433.69 | 0 |
| 1733417700 | 429.32 | 4.91 | 1.16 | 426.11 | 431.19 | 426.08 | 0 |
| 1733331300 | 424.41 | 0.22 | 0.05 | 420.54 | 427.04 | 419.69 | 0 |
| 1733244900 | 424.19 | -0.59 | -0.14 | 424.84 | 430.73 | 422.92 | 0 |
| 1733158500 | 424.78 | -2.99 | -0.70 | 421.54 | 427.94 | 417.67 | 0 |
| 1732899300 | 427.77 | -0.01 | -0.00 | 425.22 | 428.38 | 421.66 | 0 |
| 1732812900 | 427.78 | 5.05 | 1.19 | 425.6 | 427.78 | 421.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
