Leonteq Securities AG (Q00442)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1018.04 | -0.08 | -0.01 | 1018.02 | 1018.26 | 1018.02 | 0 |
| 1720713300 | 1018.12 | 0.41 | 0.04 | 1018.38 | 1018.4 | 1017.97 | 0 |
| 1720626900 | 1017.71 | 0.4 | 0.04 | 1017.85 | 1017.86 | 1017.43 | 0 |
| 1720540500 | 1017.31 | -0.03 | -0.00 | 1017.47 | 1017.62 | 1017.29 | 0 |
| 1720454100 | 1017.34 | 3.29 | 0.32 | 1014.38 | 1017.34 | 1014.38 | 0 |
| 1720194900 | 1014.05 | 0.59 | 0.06 | 1013.83 | 1014.1 | 1013.83 | 0 |
| 1720108500 | 1013.46 | 1.79 | 0.18 | 1012.31 | 1013.49 | 1012.31 | 0 |
| 1720022100 | 1011.67 | -0.56 | -0.06 | 1012.6 | 1013.01 | 1011.64 | 0 |
| 1719935700 | 1012.23 | 1.1 | 0.11 | 1010.99 | 1012.29 | 1010.82 | 0 |
| 1719849300 | 1011.13 | 3.14 | 0.31 | 1010.45 | 1011.29 | 1010.36 | 0 |
| 1719590100 | 1007.99 | -0.11 | -0.01 | 1008.38 | 1008.89 | 1007.99 | 0 |
| 1719503700 | 1008.1 | -0.29 | -0.03 | 1009.42 | 1009.89 | 1007.99 | 0 |
| 1719417300 | 1008.39 | -0.96 | -0.10 | 1009.7 | 1009.91 | 1007.74 | 0 |
| 1719330900 | 1009.35 | 0.47 | 0.05 | 1009.4 | 1010.05 | 1009.35 | 0 |
| 1719244500 | 1008.88 | 2.45 | 0.24 | 1007.2 | 1008.88 | 1002.7 | 5 |
| 1718985300 | 1006.43 | -0.1 | -0.01 | 1006.88 | 1006.88 | 1006 | 0 |
| 1718898900 | 1006.53 | -0.68 | -0.07 | 1008.19 | 1009.56 | 1003.58 | 11 |
| 1718812500 | 1007.21 | -0.13 | -0.01 | 1007.74 | 1007.91 | 1007.19 | 0 |
| 1718726100 | 1007.34 | 2.65 | 0.26 | 1006.04 | 1007.34 | 1004.41 | 0 |
| 1718639700 | 1004.69 | 1.67 | 0.17 | 1004.52 | 1005.73 | 1003.64 | 0 |
| 1718380500 | 1003.02 | -6.82 | -0.68 | 1010.41 | 1010.41 | 1001.3 | 0 |
| 1718294100 | 1009.84 | -0.59 | -0.06 | 1010.91 | 1010.96 | 1009.84 | 0 |
| 1718207700 | 1010.43 | 0.01 | 0.00 | 1011.48 | 1011.65 | 1009.94 | 0 |
| 1718121300 | 1010.42 | -0.86 | -0.09 | 1011.63 | 1011.7 | 1009.97 | 0 |
| 1718034900 | 1011.28 | -0.14 | -0.01 | 1010.43 | 1012.05 | 1010.43 | 0 |
| 1717775700 | 1011.42 | -0.98 | -0.10 | 1012.8 | 1012.8 | 1011.15 | 0 |
| 1717689300 | 1012.4 | -0.02 | -0.00 | 1012.86 | 1012.86 | 1012.15 | 0 |
| 1717602900 | 1012.42 | -0.32 | -0.03 | 1012.82 | 1013.03 | 1012.42 | 0 |
| 1717516500 | 1012.74 | 0.75 | 0.07 | 1012.9 | 1012.9 | 1012.24 | 0 |
| 1717430100 | 1011.99 | 1.17 | 0.12 | 1011.22 | 1012.04 | 1011.22 | 0 |
| 1717170900 | 1010.82 | 0.41 | 0.04 | 1011.18 | 1011.32 | 1010.5 | 0 |
| 1717084500 | 1010.41 | 0.36 | 0.04 | 1010.6 | 1010.76 | 1010.21 | 0 |
| 1716998100 | 1010.05 | -0.72 | -0.07 | 1011.21 | 1011.21 | 1010 | 0 |
| 1716911700 | 1010.77 | 0.24 | 0.02 | 1011.06 | 1011.06 | 1010.45 | 0 |
| 1716825300 | 1010.53 | 1.71 | 0.17 | 1009.54 | 1010.53 | 1009.54 | 0 |
| 1716566100 | 1008.82 | 0.02 | 0.00 | 1008.4 | 1009.08 | 1008.19 | 0 |
| 1716479700 | 1008.8 | 0.07 | 0.01 | 1009.33 | 1009.33 | 1008.71 | 0 |
| 1716393300 | 1008.73 | -0.69 | -0.07 | 1009.58 | 1009.58 | 1008.51 | 0 |
| 1716306900 | 1009.42 | 1.06 | 0.11 | 1008.33 | 1009.42 | 1007.86 | 0 |
| 1716220500 | 1008.36 | -0.3 | -0.03 | 1009.34 | 1009.34 | 1008.36 | 0 |
| 1715961300 | 1008.66 | 1.15 | 0.11 | 1008.17 | 1008.83 | 1008.17 | 0 |
| 1715874900 | 1007.51 | 0.24 | 0.02 | 1007.9 | 1008.01 | 1007.49 | 0 |
| 1715788500 | 1007.27 | 0.61 | 0.06 | 1002.13 | 1007.66 | 1002.13 | 3 |
| 1715702100 | 1006.66 | 0.39 | 0.04 | 1006.78 | 1006.78 | 1006.38 | 0 |
| 1715615700 | 1006.27 | 0.69 | 0.07 | 1006.18 | 1006.34 | 1006.01 | 0 |
| 1715356500 | 1005.58 | 0.42 | 0.04 | 1006.44 | 1006.97 | 1005.58 | 0 |
| 1715270100 | 1005.16 | -19.42 | -1.90 | 1005.01 | 1005.16 | 1004.28 | 0 |
| 1715183700 | 1024.58 | -0.7 | -0.07 | 1024.08 | 1024.93 | 1023.81 | 0 |
| 1715097300 | 1025.28 | 1.72 | 0.17 | 1024.75 | 1025.28 | 1024.34 | 0 |
| 1715010900 | 1023.56 | 1.81 | 0.18 | 1022.53 | 1023.74 | 1022.53 | 0 |
| 1714751700 | 1021.75 | -0.76 | -0.07 | 1017.45 | 1022.45 | 1017.45 | 5 |
| 1714665300 | 1022.51 | 2.41 | 0.24 | 1021.65 | 1022.71 | 1021.65 | 0 |
| 1714492500 | 1020.1 | 2.17 | 0.21 | 1022.02 | 1022.38 | 1019.83 | 0 |
| 1714406100 | 1017.93 | 0.66 | 0.06 | 1022.68 | 1023.8 | 1017.82 | 0 |
| 1714146900 | 1017.27 | -1.7 | -0.17 | 1021.33 | 1021.33 | 1016.92 | 0 |
| 1714060500 | 1018.97 | -0.57 | -0.06 | 1020.5 | 1020.5 | 1017.79 | 0 |
| 1713974100 | 1019.54 | -1.95 | -0.19 | 1021.81 | 1021.81 | 1018.93 | 0 |
| 1713887700 | 1021.49 | 3.04 | 0.30 | 1019.64 | 1021.5 | 1019.24 | 0 |
| 1713801300 | 1018.45 | 3.29 | 0.32 | 1017.74 | 1018.6 | 1014.54 | 0 |
| 1713542100 | 1015.16 | 2.08 | 0.21 | 1012.11 | 1015.16 | 1011.12 | 0 |
| 1713455700 | 1013.08 | 3.76 | 0.37 | 1013.8 | 1013.86 | 1011.62 | 0 |
| 1713369300 | 1009.32 | 0.25 | 0.02 | 1008.42 | 1011.73 | 1008.42 | 0 |
| 1713282900 | 1009.07 | -2.64 | -0.26 | 1010.69 | 1012.21 | 1008.84 | 0 |
| 1713196500 | 1011.71 | -0.44 | -0.04 | 1014.85 | 1014.85 | 1011.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
