Leonteq Securities AG (Q00433)
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 |
|---|---|---|---|---|---|---|---|
| 1728921300 | 781.12 | 3.1 | 0.40 | 784.6 | 784.71 | 767.32 | 40 |
| 1728662100 | 778.02 | 5.24 | 0.68 | 774.27 | 778.54 | 762.2 | 0 |
| 1728575700 | 772.78 | 18.99 | 2.52 | 773.11 | 774.31 | 765.56 | 25 |
| 1728489300 | 753.79 | -16.86 | -2.19 | 770.63 | 770.63 | 749.49 | 0 |
| 1728402900 | 770.65 | -23.25 | -2.93 | 771.8 | 775.77 | 763.58 | 0 |
| 1728316500 | 793.9 | 0.28 | 0.04 | 796.06 | 796.06 | 793.69 | 0 |
| 1728057300 | 793.62 | 10.49 | 1.34 | 788.44 | 809.26 | 788.43 | 0 |
| 1727970900 | 783.13 | 1.65 | 0.21 | 794.88 | 794.88 | 771.75 | 0 |
| 1727884500 | 781.48 | -122.01 | -13.50 | 801.34 | 806.73 | 781.48 | 0 |
| 1727798100 | 903.49 | 0.12 | 0.01 | 897.15 | 905.04 | 895.05 | 0 |
| 1727711700 | 903.37 | -6.46 | -0.71 | 919.17 | 922.57 | 903.37 | 30 |
| 1727452500 | 909.83 | 31.79 | 3.62 | 891.5 | 916.13 | 890.87 | 0 |
| 1727366100 | 878.04 | 69.37 | 8.58 | 875.25 | 886.78 | 870.39 | 0 |
| 1727279700 | 808.67 | -0.41 | -0.05 | 813.71 | 815.01 | 782.43 | 0 |
| 1727193300 | 809.08 | 53.4 | 7.07 | 801.59 | 810.61 | 796.69 | 0 |
| 1727106900 | 755.68 | 24.93 | 3.41 | 726.73 | 758.69 | 726.73 | 0 |
| 1726847700 | 730.75 | 2.81 | 0.39 | 732.96 | 750.05 | 728.12 | 0 |
| 1726761300 | 727.94 | 42.33 | 6.17 | 686.84 | 727.95 | 686.84 | 0 |
| 1726674900 | 685.61 | -10.07 | -1.45 | 687.58 | 689.19 | 683.15 | 0 |
| 1726588500 | 695.68 | 16.69 | 2.46 | 677.48 | 703.12 | 677.48 | 0 |
| 1726502100 | 678.99 | -10.07 | -1.46 | 686.28 | 686.65 | 674.99 | 0 |
| 1726242900 | 689.06 | -7.52 | -1.08 | 701.89 | 703.06 | 678.2 | 0 |
| 1726156500 | 696.58 | 16.82 | 2.47 | 689.45 | 701.09 | 689.45 | 0 |
| 1726070100 | 679.76 | 11.94 | 1.79 | 670.39 | 683.34 | 669.94 | 0 |
| 1725983700 | 667.82 | 22.33 | 3.46 | 654.58 | 679.25 | 654.58 | 0 |
| 1725897300 | 645.49 | -8.03 | -1.23 | 651.75 | 653.23 | 634.79 | 0 |
| 1725638100 | 653.52 | -5.61 | -0.85 | 657.52 | 662.47 | 648.77 | 0 |
| 1725551700 | 659.13 | 0.73 | 0.11 | 656.58 | 663.17999 | 654.61 | 0 |
| 1725465300 | 658.4 | -4.97 | -0.75 | 653.79 | 672.45 | 653.79 | 25 |
| 1725378900 | 663.37 | -9.72 | -1.44 | 674.23 | 674.58 | 656.22 | 0 |
| 1725292500 | 673.09 | 4.47 | 0.67 | 671.41 | 673.16 | 669.69 | 0 |
| 1725033300 | 668.62 | 15.27 | 2.34 | 657.5 | 695.02 | 657.16999 | 0 |
| 1724946900 | 653.35 | 20.5 | 3.24 | 630.99 | 653.45 | 630.66 | 0 |
| 1724860500 | 632.85 | -22.46 | -3.43 | 650.29999 | 650.29999 | 632.21 | 0 |
| 1724774100 | 655.30999 | 5.61 | 0.86 | 655.30999 | 662.6 | 650.05999 | 0 |
| 1724687700 | 649.7 | -50.63 | -7.23 | 699.21 | 700.02 | 640.51 | 0 |
| 1724428500 | 700.33 | 38.35 | 5.79 | 670.29999 | 700.68 | 670.17999 | 0 |
| 1724342100 | 661.98 | -12.41 | -1.84 | 672.8 | 678.39 | 661.98 | 0 |
| 1724255700 | 674.39 | 19.38 | 2.96 | 643.82 | 676.6 | 643.48 | 0 |
| 1724169300 | 655.01 | -22.35 | -3.30 | 669.87 | 670.4 | 645.88 | 0 |
| 1724082900 | 677.36 | 9.34 | 1.40 | 661.66 | 678.27 | 661.29 | 0 |
| 1723823700 | 668.02 | 51.4 | 8.34 | 625.16999 | 668.16 | 624.5 | 0 |
| 1723650900 | 616.62 | -17.95 | -2.83 | 637 | 637.14 | 611.99 | 0 |
| 1723564500 | 634.57 | 1.57 | 0.25 | 638.35 | 639.17999 | 629.15 | 0 |
| 1723478100 | 633 | 8.07 | 1.29 | 628.54 | 637.65 | 628 | 0 |
| 1723218900 | 624.92999 | -4.18 | -0.66 | 632.62 | 633.91999 | 619.97 | 0 |
| 1723132500 | 629.11 | 20.28 | 3.33 | 599.67999 | 629.27 | 595.28 | 0 |
| 1723046100 | 608.83 | -8.37 | -1.36 | 614.07 | 625.08 | 608.83 | 0 |
| 1722959700 | 617.2 | 16.61 | 2.77 | 616.11 | 618.2 | 599.66999 | 25 |
| 1722873300 | 600.59 | 3.87 | 0.65 | 581.75 | 600.59 | 561.48 | 0 |
| 1722614100 | 596.72 | -22.38 | -3.61 | 596.28 | 602.34 | 593.85 | 0 |
| 1722527700 | 619.1 | -8.1 | -1.29 | 635.66 | 635.66 | 618.29999 | 0 |
| 1722441300 | 627.2 | 4.91 | 0.79 | 626.80999 | 635.4 | 623.32 | 0 |
| 1722354900 | 622.29 | 1.65 | 0.27 | 621.08 | 623.82 | 614.61 | 0 |
| 1722268500 | 620.64 | 29.89 | 5.06 | 626.72 | 627.82 | 619.62 | 0 |
| 1722009300 | 590.75 | -2.58 | -0.43 | 594.76 | 596.25 | 582.42999 | 0 |
| 1721922900 | 593.33 | -5.48 | -0.92 | 591.41999 | 597.46 | 584.86 | 0 |
| 1721836500 | 598.80999 | 2.43 | 0.41 | 589.11 | 605.97 | 588.84 | 0 |
| 1721750100 | 596.38 | -2.91 | -0.49 | 600.52 | 600.52 | 587.74 | 0 |
| 1721663700 | 599.29 | 9.77 | 1.66 | 590.46 | 604.97 | 589.97 | 0 |
| 1721404500 | 589.52 | -12.1 | -2.01 | 599.67999 | 600.21 | 587.24 | 0 |
| 1721318100 | 601.62 | -4.54 | -0.75 | 610.28 | 618.63 | 601.54 | 0 |
| 1721231700 | 606.16 | -7.54 | -1.23 | 611.71 | 616.73 | 605.28 | 0 |
| 1721145300 | 613.7 | -2.97 | -0.48 | 613.23 | 618.15 | 603.51 | 0 |
| 1721058900 | 616.66999 | -18.69 | -2.94 | 638.32 | 639.63 | 612.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
