Leonteq Securities AG (Q00455)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 90.25 | 5.48 | 6.46 | 84.3 | 91.03 | 84.27 | 0 |
| 1737046500 | 84.77 | 3.77 | 4.65 | 84.17 | 85.13 | 82.55 | 0 |
| 1736960100 | 81 | -0.96 | -1.17 | 82.37 | 83.21 | 81 | 0 |
| 1736873700 | 81.96 | -0.25 | -0.30 | 84.92 | 85.45 | 81.04 | 10 |
| 1736787300 | 82.21 | -2.94 | -3.45 | 84.88 | 86.2 | 81.37 | 0 |
| 1736528100 | 85.15 | -4.1 | -4.59 | 89.88 | 90.05 | 85.15 | 0 |
| 1736441700 | 89.25 | -0.6 | -0.67 | 89.45 | 89.96 | 89.25 | 0 |
| 1736355300 | 89.85 | -5.21 | -5.48 | 95.31 | 95.42 | 88.69 | 0 |
| 1736268900 | 95.06 | -7.3 | -7.13 | 100.92 | 101.08 | 95.06 | 0 |
| 1736182500 | 102.36 | 6.42 | 6.69 | 99.28 | 103.78 | 96.69 | 0 |
| 1735923300 | 95.94 | -0.92 | -0.95 | 96.24 | 96.3 | 93.32 | 0 |
| 1735836900 | 96.86 | 5.36 | 5.86 | 91.48 | 98.82 | 89.5 | 0 |
| 1735577700 | 91.5 | -3.5 | -3.68 | 92.52 | 93.61 | 89.89 | 0 |
| 1735318500 | 95 | 0.82 | 0.87 | 98.49 | 99.4 | 93.74 | 0 |
| 1734972900 | 94.18 | -1.88 | -1.96 | 95.94 | 95.94 | 92.26 | 0 |
| 1734713700 | 96.06 | 4.31 | 4.70 | 90.57 | 96.06 | 90.15 | 0 |
| 1734627300 | 91.75 | -1.45 | -1.56 | 89.74 | 93.56 | 89.63 | 0 |
| 1734540900 | 93.2 | -2.04 | -2.14 | 94.08 | 96.51 | 92.77 | 0 |
| 1734454500 | 95.24 | 2 | 2.15 | 91.53 | 95.42 | 91.02 | 0 |
| 1734368100 | 93.24 | -0.12 | -0.13 | 94.04 | 96.41 | 92.69 | 0 |
| 1734108900 | 93.36 | -3.29 | -3.40 | 97.1 | 97.2 | 92.61 | 0 |
| 1734022500 | 96.65 | -1.06 | -1.08 | 101.19 | 101.19 | 94.47 | 0 |
| 1733936100 | 97.71 | -5.45 | -5.28 | 102.41 | 102.72 | 96.11 | 0 |
| 1733849700 | 103.16 | -11.93 | -10.37 | 114.84 | 114.84 | 102.58 | 0 |
| 1733763300 | 115.09 | 16.55 | 16.80 | 97.82 | 118.34 | 97.79 | 0 |
| 1733504100 | 98.54 | -2.27 | -2.25 | 97.67 | 100.04 | 96.12 | 0 |
| 1733417700 | 100.81 | 4.41 | 4.57 | 97.06 | 101.98 | 97.04 | 0 |
| 1733331300 | 96.4 | -4.58 | -4.54 | 98.65 | 101.43 | 96.4 | 0 |
| 1733244900 | 100.98 | 8.67 | 9.39 | 92.38 | 101.51 | 91.72 | 0 |
| 1733158500 | 92.31 | -2.4 | -2.53 | 93.88 | 97.29 | 92.31 | 100 |
| 1732899300 | 94.71 | 3.66 | 4.02 | 91.67 | 94.71 | 90.82 | 0 |
| 1732812900 | 91.05 | 1.28 | 1.43 | 91.15 | 91.23 | 90.86 | 0 |
| 1732726500 | 89.77 | -1.25 | -1.37 | 90 | 93.66 | 88.68 | 0 |
| 1732640100 | 91.02 | -9.67 | -9.60 | 97.67 | 99.15 | 89.53 | 0 |
| 1732553700 | 100.69 | -1.91 | -1.86 | 104.73 | 104.83 | 98.85 | 0 |
| 1732294500 | 102.6 | 1.47 | 1.45 | 99.41 | 103.79 | 96.9 | 0 |
| 1732208100 | 101.13 | 4.07 | 4.19 | 97.66 | 101.13 | 95.11 | 0 |
| 1732121700 | 97.06 | -0.35 | -0.36 | 99.57 | 103.07 | 90.27 | 0 |
| 1732035300 | 97.41 | -2.83 | -2.82 | 100.39 | 103.22 | 94.31 | 0 |
| 1731948900 | 100.24 | 8.54 | 9.31 | 94.26 | 101.23 | 94.26 | 0 |
| 1731689700 | 91.7 | -3.77 | -3.95 | 92.29 | 95.58 | 90.94 | 0 |
| 1731603300 | 95.47 | -2.26 | -2.31 | 97.55 | 98.05 | 94.25 | 0 |
| 1731516900 | 97.73 | 0.23 | 0.24 | 97.34 | 100.3 | 97.34 | 0 |
| 1731430500 | 97.5 | -13.31 | -12.01 | 111.35 | 111.35 | 97.5 | 0 |
| 1731344100 | 110.81 | 0.16 | 0.14 | 112.03 | 115.37 | 110.25 | 0 |
| 1731084900 | 110.65 | -6.07 | -5.20 | 119.38 | 119.53 | 109.35 | 0 |
| 1730998500 | 116.72 | 9.9 | 9.27 | 109.54 | 116.72 | 109.52 | 0 |
| 1730912100 | 106.82 | -10.61 | -9.04 | 107.43 | 111.15 | 106.52 | 0 |
| 1730825700 | 117.43 | 3.09 | 2.70 | 117.12 | 117.97 | 115.02 | 0 |
| 1730739300 | 114.34 | 0.63 | 0.55 | 112.1 | 116.04 | 112.04 | 0 |
| 1730480100 | 113.71 | 2.3 | 2.06 | 113.67 | 114.3 | 110.56 | 0 |
| 1730393700 | 111.41 | -8.43 | -7.03 | 118.38 | 118.42 | 111.41 | 0 |
| 1730307300 | 119.84 | -10.89 | -8.33 | 127.92 | 127.99 | 118.03 | 0 |
| 1730220900 | 130.72999 | -7.91 | -5.71 | 135.38999 | 135.6 | 128.88 | 0 |
| 1730134500 | 138.63999 | 22.4 | 19.27 | 117.79 | 138.63999 | 117.79 | 0 |
| 1729871700 | 116.24 | 7.63 | 7.03 | 109.54 | 116.24 | 108.75 | 0 |
| 1729785300 | 108.61 | -6 | -5.24 | 116.89 | 117.11 | 108.61 | 0 |
| 1729698900 | 114.61 | 2.78 | 2.49 | 112.86 | 115.02 | 110.93 | 0 |
| 1729612500 | 111.83 | 1.41 | 1.28 | 109.35 | 115.13 | 109.33 | 0 |
| 1729526100 | 110.42 | -3.46 | -3.04 | 110.82 | 112.52 | 110.42 | 0 |
| 1729266900 | 113.88 | 3.8 | 3.45 | 110.21 | 114.43 | 110.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
