Leonteq Securities AG (Q00431)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 794.52 | 0.35 | 0.04 | 795.96 | 797.82 | 786.97 | 0 |
| 1739811300 | 794.17 | 3.72 | 0.47 | 790.08 | 798.15 | 789.06 | 0 |
| 1739552100 | 790.45 | 4.72 | 0.60 | 785.08 | 805.15 | 785.08 | 0 |
| 1739465700 | 785.73 | 71.29 | 9.98 | 751.5 | 795.5 | 750.42 | 0 |
| 1739379300 | 714.44 | 3.77 | 0.53 | 716.41 | 724.82 | 713.14 | 0 |
| 1739292900 | 710.67 | -16.57 | -2.28 | 717.67 | 717.67 | 701.32 | 0 |
| 1739206500 | 727.24 | 9.87 | 1.38 | 721.65 | 734.76 | 720.89 | 0 |
| 1738947300 | 717.37 | -27.11 | -3.64 | 723.99 | 750.89 | 713.61 | 0 |
| 1738860900 | 744.48 | 34.46 | 4.85 | 709.04 | 744.48 | 705.57 | 0 |
| 1738774500 | 710.02 | -19.21 | -2.63 | 725.93 | 725.93 | 695.18 | 0 |
| 1738688100 | 729.23 | 11 | 1.53 | 723.03 | 736.02 | 719.29 | 0 |
| 1738601700 | 718.23 | -48.72 | -6.35 | 695.73 | 723.95 | 688.79 | 0 |
| 1738342500 | 766.95 | 1.43 | 0.19 | 760.92 | 771.22 | 759.29 | 0 |
| 1738256100 | 765.52 | 6.55 | 0.86 | 757.29 | 768.43 | 756.13 | 0 |
| 1738169700 | 758.97 | 4.02 | 0.53 | 753.28 | 762.09 | 753.28 | 0 |
| 1738083300 | 754.95 | -7.63 | -1.00 | 766.27 | 769.28 | 754.19 | 0 |
| 1737996900 | 762.58 | 14.52 | 1.94 | 763.33 | 771.36 | 756.11 | 0 |
| 1737737700 | 748.06 | 13.64 | 1.86 | 752.26 | 762.64 | 744.54 | 0 |
| 1737651300 | 734.42 | 10.82 | 1.50 | 737.91 | 741.23 | 728.32 | 0 |
| 1737564900 | 723.6 | -2.47 | -0.34 | 721.75 | 731.26 | 720.84 | 0 |
| 1737478500 | 726.07 | -16.95 | -2.28 | 726.83 | 732.66 | 721.24 | 0 |
| 1737392100 | 743.02 | 16.54 | 2.28 | 718.05 | 747.45 | 708.45 | 0 |
| 1737132900 | 726.48 | 8.49 | 1.18 | 723.35 | 735.09 | 723.35 | 0 |
| 1737046500 | 717.99 | -12.72 | -1.74 | 731.26 | 737.59 | 715.63 | 0 |
| 1736960100 | 730.71 | 22.2 | 3.13 | 714.93 | 730.71 | 708.77 | 0 |
| 1736873700 | 708.51 | 9.44 | 1.35 | 715.88 | 715.88 | 704.98 | 0 |
| 1736787300 | 699.07 | 1.98 | 0.28 | 714.69 | 714.69 | 691.11 | 0 |
| 1736528100 | 697.09 | 6.17 | 0.89 | 680.61 | 714.32 | 677.52 | 0 |
| 1736441700 | 690.92 | 6.25 | 0.91 | 674.23 | 691.47 | 671.31 | 0 |
| 1736355300 | 684.67 | -7.31 | -1.06 | 688.52 | 697.5 | 675.75 | 0 |
| 1736268900 | 691.98 | -0.82 | -0.12 | 682.05 | 695.94 | 682.05 | 0 |
| 1736182500 | 692.8 | 38.91 | 5.95 | 673.14 | 707.52 | 668.95 | 0 |
| 1735923300 | 653.89 | -10.38 | -1.56 | 660.38 | 660.49 | 649.7 | 0 |
| 1735836900 | 664.27 | -18.4 | -2.70 | 688.44 | 688.44 | 659.11 | 6 |
| 1735577700 | 682.67 | 1.98 | 0.29 | 677.75 | 688.18 | 677.75 | 0 |
| 1735318500 | 680.69 | 21.67 | 3.29 | 661.94 | 683.25 | 661.94 | 0 |
| 1734972900 | 659.02 | -28.51 | -4.15 | 674.39 | 674.74 | 649.45 | 0 |
| 1734713700 | 687.53 | 14.7 | 2.18 | 663.49 | 690.18 | 655.54 | 0 |
| 1734627300 | 672.83 | -2.2 | -0.33 | 663.36 | 686.98 | 663.36 | 0 |
| 1734540900 | 675.03 | 14.56 | 2.20 | 671.13 | 675.03 | 663.76 | 0 |
| 1734454500 | 660.47 | 1.58 | 0.24 | 658.33 | 663.22 | 653.72 | 0 |
| 1734368100 | 658.89 | -20.07 | -2.96 | 675.33 | 677.28 | 650.49 | 0 |
| 1734108900 | 678.96 | 16.02 | 2.42 | 666.6 | 693.28 | 665.33 | 0 |
| 1734022500 | 662.94 | 7.59 | 1.16 | 658.42999 | 664.17999 | 655.66 | 0 |
| 1733936100 | 655.35 | 3.08 | 0.47 | 649.79 | 660.27 | 649.39 | 0 |
| 1733849700 | 652.27 | 15.22 | 2.39 | 640.85 | 652.59 | 639.95 | 0 |
| 1733763300 | 637.04999 | 16.05 | 2.58 | 629.63 | 640.44 | 628.7 | 0 |
| 1733504100 | 621 | 12.23 | 2.01 | 610.79 | 630.62 | 610.79 | 0 |
| 1733417700 | 608.77 | 6.61 | 1.10 | 598.35 | 609.80999 | 592.01 | 1 |
| 1733331300 | 602.16 | 10.15 | 1.71 | 592.39 | 613.6 | 592.39 | 0 |
| 1733244900 | 592.01 | 2.34 | 0.40 | 590.66999 | 597.55999 | 588.36 | 0 |
| 1733158500 | 589.66999 | 0.26 | 0.04 | 575.33 | 603.15 | 570.79999 | 5 |
| 1732899300 | 589.41 | -4.36 | -0.73 | 590.61 | 590.85 | 580.71 | 0 |
| 1732812900 | 593.77 | 4.03 | 0.68 | 598.66999 | 599.44 | 590.4 | 0 |
| 1732726500 | 589.74 | -1.66 | -0.28 | 588.58 | 589.74 | 583.54999 | 0 |
| 1732640100 | 591.4 | -23.21 | -3.78 | 593.53 | 595.79 | 584.42999 | 0 |
| 1732553700 | 614.61 | 12.35 | 2.05 | 623.58 | 623.58 | 604.02 | 0 |
| 1732294500 | 602.26 | 2.56 | 0.43 | 607.41999 | 609.35 | 583.72 | 0 |
| 1732208100 | 599.7 | -8.38 | -1.38 | 601.58 | 605.09 | 593.79999 | 0 |
| 1732121700 | 608.08 | -9.87 | -1.60 | 622.55999 | 622.55999 | 607.28 | 0 |
| 1732035300 | 617.95 | -16.43 | -2.59 | 636.29999 | 636.29999 | 607.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
