Leonteq Securities AG (Q00484)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 992.44 | -4.56 | -0.46 | 994.86 | 996.5 | 991.06 | 8 |
| 1734627300 | 997 | -1.5 | -0.15 | 996.77 | 998.5 | 993.11 | 30 |
| 1734540900 | 998.5 | 0 | 0.00 | 999.51 | 1004.18 | 998.5 | 18 |
| 1734454500 | 998.5 | 1 | 0.10 | 997.53 | 999.47 | 997 | 0 |
| 1734368100 | 997.5 | -0.5 | -0.05 | 997.93 | 1000 | 997.5 | 16 |
| 1734108900 | 998 | 2.31 | 0.23 | 996.45 | 998 | 991.8 | 20 |
| 1734022500 | 995.69 | -12.32 | -1.22 | 1000.07 | 1000.07 | 995.67 | 0 |
| 1733936100 | 1008.01 | 0.12 | 0.01 | 1007.38 | 1008.84 | 1007.05 | 0 |
| 1733849700 | 1007.89 | -0.39 | -0.04 | 1009.03 | 1012.75 | 1007.75 | 10 |
| 1733763300 | 1008.28 | 2.18 | 0.22 | 1007.95 | 1013.3 | 1007.49 | 10 |
| 1733504100 | 1006.1 | 0.48 | 0.05 | 1006.95 | 1013.01 | 1005.83 | 9 |
| 1733417700 | 1005.62 | 3.39 | 0.34 | 1004.04 | 1007.06 | 1004.04 | 0 |
| 1733331300 | 1002.23 | -0.49 | -0.05 | 1001 | 1003.79 | 1001 | 0 |
| 1733244900 | 1002.72 | 5.64 | 0.57 | 1000.27 | 1002.9 | 1000.19 | 0 |
| 1733158500 | 997.08 | -2.93 | -0.29 | 997.69 | 1001.3 | 996.16 | 5 |
| 1732899300 | 1000.01 | -0.98 | -0.10 | 997.03 | 1000.01 | 996.31 | 0 |
| 1732812900 | 1000.99 | 5.67 | 0.57 | 997.94 | 1003.3 | 997.43 | 4 |
| 1732726500 | 995.32 | -7.08 | -0.71 | 1001.6 | 1001.88 | 991.71 | 1 |
| 1732640100 | 1002.4 | -1.69 | -0.17 | 1003.19 | 1003.64 | 1002.4 | 0 |
| 1732553700 | 1004.09 | -0.35 | -0.03 | 1004.94 | 1004.94 | 1002.72 | 0 |
| 1732294500 | 1004.44 | -1.64 | -0.16 | 1007.05 | 1007.05 | 1004.44 | 0 |
| 1732208100 | 1006.08 | 1.16 | 0.12 | 1005.71 | 1006.2 | 1004.64 | 0 |
| 1732121700 | 1004.92 | -0.02 | -0.00 | 1005.77 | 1007.22 | 1004.75 | 0 |
| 1732035300 | 1004.94 | -1.06 | -0.11 | 1006.1 | 1006.1 | 1003.98 | 0 |
| 1731948900 | 1006 | 1.36 | 0.14 | 1005.05 | 1006.79 | 1004.58 | 0 |
| 1731689700 | 1004.64 | 2.15 | 0.21 | 1004.2 | 1005 | 1004.2 | 0 |
| 1731603300 | 1002.49 | 1.27 | 0.13 | 1003.35 | 1003.91 | 1001.67 | 0 |
| 1731516900 | 1001.22 | 2.02 | 0.20 | 1001.99 | 1002.44 | 1000.08 | 0 |
| 1731430500 | 999.2 | -13.85 | -1.37 | 1002.44 | 1005.51 | 999.2 | 20 |
| 1731344100 | 1013.05 | 1.16 | 0.11 | 1012.9 | 1013.51 | 1012.79 | 0 |
| 1731084900 | 1011.89 | 1.71 | 0.17 | 1010.86 | 1012.88 | 1010 | 0 |
| 1730998500 | 1010.18 | -0.22 | -0.02 | 1011.78 | 1012.31 | 1010.08 | 0 |
| 1730912100 | 1010.4 | 1.41 | 0.14 | 1005.83 | 1011.26 | 1005.41 | 0 |
| 1730825700 | 1008.99 | 0.5 | 0.05 | 1009.03 | 1009.41 | 1008.72 | 0 |
| 1730739300 | 1008.49 | 0.77 | 0.08 | 1007.93 | 1008.81 | 1007.41 | 0 |
| 1730480100 | 1007.72 | 0.89 | 0.09 | 1008.62 | 1009.16 | 1007.72 | 0 |
| 1730393700 | 1006.83 | 0.06 | 0.01 | 1006.56 | 1008.09 | 1006.31 | 0 |
| 1730307300 | 1006.77 | 0.27 | 0.03 | 1005.65 | 1007.48 | 1005.65 | 0 |
| 1730220900 | 1006.5 | -0.23 | -0.02 | 1008.13 | 1008.29 | 1006.5 | 0 |
| 1730134500 | 1006.73 | -1.5 | -0.15 | 1006 | 1007.35 | 1004.56 | 0 |
| 1729871700 | 1008.23 | 3.4 | 0.34 | 1005.19 | 1011.58 | 1005.19 | 3 |
| 1729785300 | 1004.83 | 0.63 | 0.06 | 1005.57 | 1006.24 | 1004.83 | 0 |
| 1729698900 | 1004.2 | -0.09 | -0.01 | 1004.86 | 1005.71 | 1003.66 | 0 |
| 1729612500 | 1004.29 | 0.68 | 0.07 | 1003.88 | 1004.29 | 1002.65 | 0 |
| 1729526100 | 1003.61 | 0.03 | 0.00 | 1003.56 | 1003.84 | 1003.41 | 0 |
| 1729266900 | 1003.58 | -0.2 | -0.02 | 1003.43 | 1003.75 | 1003.43 | 0 |
| 1729180500 | 1003.78 | 0.48 | 0.05 | 1003.75 | 1004.08 | 1003.66 | 0 |
| 1729094100 | 1003.3 | 0.18 | 0.02 | 1003.47 | 1003.47 | 1002.74 | 0 |
| 1729007700 | 1003.12 | 1.33 | 0.13 | 1000.51 | 1003.12 | 1000.51 | 0 |
| 1728921300 | 1001.79 | 0.17 | 0.02 | 999.48 | 1001.8 | 999.2 | 0 |
| 1728662100 | 1001.62 | -0.32 | -0.03 | 1000.7 | 1001.84 | 1000.16 | 0 |
| 1728575700 | 1001.94 | -4.34 | -0.43 | 999.03 | 1002.21 | 998.58 | 0 |
| 1728489300 | 1006.28 | 0.93 | 0.09 | 1005.93 | 1006.28 | 1005.42 | 0 |
| 1728402900 | 1005.35 | -1.32 | -0.13 | 1007.03 | 1007.57 | 1004.94 | 0 |
| 1728316500 | 1006.67 | 1.96 | 0.20 | 1004.45 | 1006.91 | 1003.64 | 0 |
| 1728057300 | 1004.71 | 1.13 | 0.11 | 1005.43 | 1006.47 | 1003.78 | 0 |
| 1727970900 | 1003.58 | 0.39 | 0.04 | 1004.54 | 1005.22 | 1003.58 | 0 |
| 1727884500 | 1003.19 | 0.41 | 0.04 | 1003.62 | 1004.44 | 1002.62 | 0 |
| 1727798100 | 1002.78 | -1.04 | -0.10 | 1005.46 | 1005.46 | 1002.05 | 0 |
| 1727711700 | 1003.82 | -0.52 | -0.05 | 1003.68 | 1007.69 | 1002.26 | 2 |
| 1727452500 | 1004.34 | 0.74 | 0.07 | 1003.87 | 1005.1 | 1003.53 | 0 |
| 1727366100 | 1003.6 | 1.77 | 0.18 | 1003.87 | 1005.35 | 1002.61 | 0 |
| 1727279700 | 1001.83 | -3.6 | -0.36 | 1003.42 | 1003.9 | 1001.74 | 0 |
| 1727193300 | 1005.43 | 2.8 | 0.28 | 1004.66 | 1006.1 | 1003.11 | 0 |
| 1727106900 | 1002.63 | -1.74 | -0.17 | 1003.57 | 1004.12 | 1001.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
