ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

Q00594 Leonteq Securities AG

657.82
-10.56 (-1.58%)
Jun 14 2024 - Closed
Delayed by 15 minutes

Q00594 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 657.82 -10.56 -1.58% 668.39 670.85 652.51 0
Jun 13 2024 668.38 -11.38 -1.67% 681.16 685.96 668.23 0
Jun 12 2024 679.76 3.00 0.44% 677.98 684.04 666.82 0
Jun 11 2024 676.76 -13.07 -1.89% 695.00 695.00 676.32 0
Jun 10 2024 689.83 0.36 0.05% 677.46 689.83 676.72 0
Jun 07 2024 689.47 -22.07 -3.10% 719.95 719.95 687.79 0
Jun 06 2024 711.54 1.32 0.19% 721.69 722.52 705.00 0
Jun 05 2024 710.22 10.95 1.57% 709.49 711.85 703.27 0
Jun 04 2024 699.27 6.72 0.97% 685.97 711.74 685.97 0
Jun 03 2024 692.55 17.17 2.54% 690.89 708.79 687.35 0
May 31 2024 675.38 -34.58 -4.87% 718.76 718.92 672.67 0
May 30 2024 709.96 1.60 0.23% 701.44 709.96 690.60 0
May 29 2024 708.36 -29.85 -4.04% 732.16 732.80 707.35 0
May 28 2024 738.21 -2.51 -0.34% 760.62 760.71 734.07 0
May 27 2024 740.72 5.91 0.80% 760.34 760.34 740.72 0
May 24 2024 734.81 -19.00 -2.52% 746.95 747.05 733.03 0
May 23 2024 753.81 -28.43 -3.63% 762.01 769.43 749.98 0
May 22 2024 782.24 -21.68 -2.70% 800.09 800.37 782.10 0
May 21 2024 803.92 -24.33 -2.94% 832.75 833.88 795.98 0
May 20 2024 828.25 -27.71 -3.24% 849.12 849.32 824.13 0
May 17 2024 855.96 28.72 3.47% 832.10 857.80 831.63 0
May 16 2024 827.24 42.80 5.46% 794.08 831.73 793.59 0
May 15 2024 784.44 10.80 1.40% 770.90 787.48 767.63 0
May 14 2024 773.64 -17.06 -2.16% 785.66 785.66 761.06 0
May 13 2024 790.70 35.29 4.67% 754.02 793.05 752.61 23
May 10 2024 755.41 23.64 3.23% 744.52 766.59 744.11 0
May 09 2024 731.77 30.36 4.33% 700.40 733.43 698.99 0
May 08 2024 701.41 -14.38 -2.01% 713.35 714.25 691.91 0
May 07 2024 715.79 -13.78 -1.89% 733.52 733.52 712.11 0
May 06 2024 729.57 4.95 0.68% 735.69 739.34 727.94 0
May 03 2024 724.62 16.38 2.31% 734.85 734.85 720.39 0
May 02 2024 708.24 52.29 7.97% 660.45 709.51 659.76 3
Apr 30 2024 655.95 -14.50 -2.16% 673.75 674.88 655.95 0
Apr 29 2024 670.45 9.93 1.50% 668.45 670.95 665.15 0
Apr 26 2024 660.52 24.40 3.84% 670.66 670.66 660.52 0
Apr 25 2024 636.12 6.44 1.02% 616.45 642.55 615.17 0
Apr 24 2024 629.68 18.49 3.03% 614.58 638.76 613.44 0
Apr 23 2024 611.19 17.86 3.01% 601.03 611.94 599.22 0
Apr 22 2024 593.33 11.48 1.97% 588.72 594.59 585.67 0
Apr 19 2024 581.85 -7.43 -1.26% 578.90 583.38 577.47 0
Apr 18 2024 589.28 16.55 2.89% 575.12 589.38 573.92 0
Apr 17 2024 572.73 1.24 0.22% 573.40 580.09 571.87 0
Apr 16 2024 571.49 -16.34 -2.78% 582.08 582.75 568.13 0
Apr 15 2024 587.83 1.70 0.29% 585.45 598.64 584.13 0
Apr 12 2024 586.13 -21.55 -3.55% 615.86 615.86 583.55 0
Apr 11 2024 607.68 3.27 0.54% 604.48 620.24 603.73 0
Apr 10 2024 604.41 -1.29 -0.21% 615.24 625.36 603.56 0
Apr 09 2024 605.70 0.79 0.13% 602.70 609.81 601.48 0
Apr 08 2024 604.91 11.04 1.86% 590.88 607.53 590.88 0
Apr 05 2024 593.87 -18.06 -2.95% 598.84 599.58 591.84 0
Apr 04 2024 611.93 5.03 0.83% 612.74 618.29 610.31 0
Apr 03 2024 606.90 -12.71 -2.05% 612.76 613.44 601.50 0
Apr 02 2024 619.61 21.60 3.61% 610.73 624.05 609.42 0
Mar 28 2024 598.01 14.58 2.50% 592.78 599.86 588.42 0
Mar 27 2024 583.43 -5.93 -1.01% 579.77 585.16 578.40 0
Mar 26 2024 589.36 8.59 1.48% 594.68 596.37 587.00 270
Mar 25 2024 580.77 -2.15 -0.37% 583.01 585.91 579.37 0
Mar 22 2024 582.92 -17.90 -2.98% 585.54 586.98 579.68 0
Mar 21 2024 600.82 5.05 0.85% 612.30 612.30 598.42 0
Mar 20 2024 595.77 3.99 0.67% 588.50 600.20 588.50 0
Mar 19 2024 591.78 -7.66 -1.28% 591.11 592.95 585.01 0
Mar 18 2024 599.44 -2.32 -0.39% 605.77 608.13 598.63 4