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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 61.68 | -5.7 | -8.46 | 63.58 | 64.67 | 61.68 | 0 |
| 1743094500 | 67.38 | -11.67 | -14.76 | 76.44 | 76.44 | 65.14 | 0 |
| 1743008100 | 79.05 | -4.84 | -5.77 | 82.16 | 83.52 | 78.65 | 0 |
| 1742921700 | 83.89 | 0.73 | 0.88 | 80.6 | 85.16 | 80.32 | 0 |
| 1742835300 | 83.16 | -5.22 | -5.91 | 84.27 | 86.01 | 82.53 | 0 |
| 1742576100 | 88.38 | -5.73 | -6.09 | 89.25 | 91.32 | 82.42 | 0 |
| 1742489700 | 94.11 | -11.37 | -10.78 | 100.1 | 100.1 | 94.11 | 0 |
| 1742403300 | 105.48 | -2.48 | -2.30 | 105.89 | 107.53 | 103.91 | 0 |
| 1742316900 | 107.96 | 6.91 | 6.84 | 108.6 | 109.02 | 102.9 | 0 |
| 1742230500 | 101.05 | -1.98 | -1.92 | 100.42 | 101.73 | 96.56 | 0 |
| 1741971300 | 103.03 | 4.53 | 4.60 | 96.74 | 106.37 | 96.74 | 0 |
| 1741884900 | 98.5 | -10.95 | -10.00 | 108.26 | 108.39 | 97.52 | 0 |
| 1741798500 | 109.45 | 6.64 | 6.46 | 111.52 | 117.55 | 107.03 | 0 |
| 1741712100 | 102.81 | 7.72 | 8.12 | 89.53 | 103.28 | 89.53 | 0 |
| 1741625700 | 95.09 | 6.36 | 7.17 | 89.65 | 96.37 | 88.13 | 0 |
| 1741366500 | 88.73 | 1.86 | 2.14 | 85.85 | 91.55 | 84.53 | 0 |
| 1741280100 | 86.87 | -1.85 | -2.09 | 88.18 | 90.29 | 86.58 | 0 |
| 1741193700 | 88.72 | 6.62 | 8.06 | 87.41 | 89.95 | 84.62 | 0 |
| 1741107300 | 82.1 | -8.19 | -9.07 | 85.18 | 89.06 | 81.75 | 0 |
| 1741020900 | 90.29 | -6.36 | -6.58 | 97.09 | 97.09 | 88.2 | 0 |
| 1740761700 | 96.65 | -10.24 | -9.58 | 102.24 | 102.42 | 91.6 | 0 |
| 1740675300 | 106.89 | 9.73 | 10.01 | 99.45 | 109.89 | 97.25 | 0 |
| 1740588900 | 97.16 | 11.71 | 13.70 | 87.85 | 98.33 | 87.82 | 0 |
| 1740502500 | 85.45 | -2.78 | -3.15 | 87.78 | 92.32 | 85.45 | 0 |
| 1740416100 | 88.23 | -4.4 | -4.75 | 91.56 | 91.81 | 87.95 | 0 |
| 1740156900 | 92.63 | 4.71 | 5.36 | 89.11 | 96.88 | 88.99 | 0 |
| 1740070500 | 87.92 | -1.81 | -2.02 | 88.91 | 92.79 | 86.59 | 0 |
| 1739984100 | 89.73 | 0.03 | 0.03 | 88.26 | 91.58 | 87.87 | 0 |
| 1739897700 | 89.7 | -0.15 | -0.17 | 88.62 | 92.08 | 88.5 | 0 |
| 1739811300 | 89.85 | 1.65 | 1.87 | 88.24 | 89.87 | 88.2 | 0 |
| 1739552100 | 88.2 | 2.97 | 3.48 | 85.66 | 93.08 | 85.6 | 0 |
| 1739465700 | 85.23 | 4.16 | 5.13 | 84.46 | 86.77 | 82.64 | 0 |
| 1739379300 | 81.07 | -1.89 | -2.28 | 81.07 | 81.07 | 81.07 | 0 |
| 1739292900 | 82.96 | -3.83 | -4.41 | 86.66 | 86.88 | 82.22 | 0 |
| 1739206500 | 86.79 | 1.74 | 2.05 | 87.87 | 88.4 | 85.76 | 0 |
| 1738947300 | 85.05 | -0.9 | -1.05 | 84.91 | 87.88 | 84.34 | 0 |
| 1738860900 | 85.95 | -0.12 | -0.14 | 85.12 | 87.66 | 85.1 | 0 |
| 1738774500 | 86.07 | -5.95 | -6.47 | 88.63 | 88.74 | 85.26 | 0 |
| 1738688100 | 92.02 | 7.09 | 8.35 | 87.54 | 92.82 | 87.54 | 0 |
| 1738601700 | 84.93 | -4.96 | -5.52 | 83.82 | 85.61 | 83 | 0 |
| 1738342500 | 89.89 | 0.11 | 0.12 | 90.15 | 91.74 | 88.73 | 0 |
| 1738256100 | 89.78 | 1.44 | 1.63 | 86.69 | 89.78 | 85.53 | 0 |
| 1738169700 | 88.34 | 2.95 | 3.45 | 88.03 | 89.14 | 85.43 | 0 |
| 1738083300 | 85.39 | -4.71 | -5.23 | 86.47 | 87.97 | 84.16 | 0 |
| 1737996900 | 90.1 | 3.77 | 4.37 | 84.5 | 90.15 | 84.17 | 0 |
| 1737737700 | 86.33 | 3.36 | 4.05 | 82.78 | 86.45 | 82.73 | 0 |
| 1737651300 | 82.97 | -1.18 | -1.40 | 87.06 | 87.08 | 82.97 | 0 |
| 1737564900 | 84.15 | -1.08 | -1.27 | 85.77 | 86.02 | 83.12 | 0 |
| 1737478500 | 85.23 | -5.02 | -5.56 | 87.61 | 87.74 | 84.66 | 0 |
| 1737392100 | 90.25 | 0 | 0.00 | 90.25 | 90.25 | 90.25 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
