Leonteq AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	26.250	26.550	26.250	26.450	26.430	59
2024-07-30	25.950	26.350	25.800	26.350	26.330	296
2024-07-29	25.600	25.900	25.500	25.700	25.681	2,157
2024-07-26	24.750	25.050	24.750	24.900	24.881	292
2024-07-25	22.950	24.350	22.950	24.350	24.332	241
2024-07-24	23.200	24.300	23.200	24.300	24.282	348
2024-07-23	22.900	22.950	22.700	22.950	22.933	31
2024-07-22	22.500	22.750	22.500	22.650	22.633	1,026
2024-07-19	22.550	22.750	22.550	22.600	22.583	125
2024-07-18	22.800	22.950	22.800	22.851	22.834	252
2024-07-17	22.250	22.850	22.250	22.800	22.783	125
2024-07-16	22.950	22.950	22.100	22.250	22.233	1,812
2024-07-15	23.450	23.450	22.850	22.950	22.933	29
2024-07-12	23.100	23.500	23.100	23.500	23.482	61
2024-07-11	23.300	23.500	23.150	23.150	23.133	202
2024-07-10	23.250	23.450	23.250	23.400	23.382	97
2024-07-09	23.400	23.400	23.050	23.200	23.182	54
2024-07-08	23.150	23.300	23.050	23.300	23.282	19
2024-07-05	23.400	23.500	23.350	23.350	23.332	116
2024-07-04	23.500	23.500	23.350	23.350	23.332	78
2024-07-03	22.850	23.350	22.700	23.350	23.332	104
2024-07-02	22.850	22.850	22.600	22.600	22.583	2,492
2024-07-01	22.900	23.150	22.900	23.150	23.133	41
2024-06-28	22.250	22.500	22.250	22.350	22.333	97
2024-06-27	22.600	22.600	22.150	22.500	22.483	874
2024-06-26	22.900	23.150	22.550	22.700	22.683	2,820
2024-06-25	23.650	23.650	23.100	23.100	23.083	433
2024-06-24	24.050	24.050	23.800	23.800	23.782	304
2024-06-21	24.100	24.200	23.750	24.150	24.132	361
2024-06-20	24.450	24.450	24.150	24.200	24.182	174
2024-06-19	23.800	24.300	23.800	24.300	24.282	492
2024-06-18	23.800	23.800	23.400	23.500	23.482	2
2024-06-17	23.300	23.550	23.300	23.350	23.332	144,021
2024-06-13	24.000	24.000	23.850	23.900	23.882	501
2024-06-12	24.600	24.600	24.350	24.450	24.432	1,156
2024-06-11	24.950	24.950	24.300	24.600	24.581	511
2024-06-10	25.000	25.000	24.550	24.550	24.531	23
2024-06-06	25.100	25.550	25.100	25.550	25.531	3
2024-06-05	25.350	25.500	25.350	25.350	25.331	134
2024-06-04	25.900	25.900	25.350	25.350	25.331	47
2024-06-03	26.750	26.750	25.750	25.750	25.731	1,621
2024-05-31	26.000	26.000	25.600	25.650	25.631	2
2024-05-30	26.150	26.150	25.850	25.950	25.930	26
2024-05-29	25.950	26.450	25.800	25.900	25.880	48
2024-05-28	26.800	26.800	26.500	26.500	26.480	27
2024-05-24	26.550	26.550	26.250	26.250	26.230	7
2024-05-23	26.300	26.450	26.100	26.400	26.380	207
2024-05-22	26.850	26.850	25.900	25.900	25.880	1,263
2024-05-21	27.150	27.150	26.900	26.900	26.880	511
2024-05-17	27.650	27.650	27.150	27.150	27.129	5
2024-05-16	26.900	27.350	26.850	27.350	27.329	15
2024-05-15	27.250	27.250	26.700	26.950	26.930	971
2024-05-14	25.950	27.200	25.950	27.200	27.179	675
2024-05-13	26.000	26.000	25.650	25.650	25.631	28
2024-05-10	25.300	26.000	25.300	25.300	25.281	144,499
2024-05-08	25.300	25.450	24.600	25.061	25.042	11,055
2024-05-07	25.250	25.250	25.200	25.200	25.181	694
2024-05-03	24.500	25.100	24.250	25.100	25.081	217
2024-05-02	24.500	24.500	24.200	24.200	24.182	1,022
2024-04-30	24.500	24.550	24.000	24.150	24.132	423

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-31	0.0150 GBX
2024-04-03	0.0050 GBX
2023-04-03	0.0200 GBX
2022-04-04	0.0150 GBX
2021-04-06	0.0038 GBX
2020-04-02	0.0025 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.