Leonteq AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.500 | 24.550 | 24.000 | 24.150 | 24.132 | 423 |
| 2024-04-29 | 24.250 | 24.250 | 23.950 | 24.100 | 24.082 | 1,962 |
| 2024-04-26 | 23.800 | 24.049 | 23.750 | 23.949 | 23.931 | 905 |
| 2024-04-25 | 23.250 | 23.449 | 23.250 | 23.314 | 23.297 | 5,743 |
| 2024-04-24 | 24.000 | 24.000 | 23.000 | 23.719 | 23.701 | 2,043 |
| 2024-04-23 | 23.700 | 23.900 | 23.700 | 23.802 | 23.784 | 3,681 |
| 2024-04-22 | 23.750 | 23.750 | 23.150 | 23.250 | 23.232 | 2,127 |
| 2024-04-19 | 23.500 | 23.802 | 23.299 | 23.350 | 23.332 | 1,195 |
| 2024-04-18 | 24.850 | 24.850 | 22.850 | 23.397 | 23.379 | 23,234 |
| 2024-04-17 | 25.400 | 25.400 | 25.149 | 25.150 | 25.131 | 955 |
| 2024-04-16 | 25.250 | 25.350 | 25.225 | 25.348 | 25.328 | 71,659 |
| 2024-04-15 | 25.650 | 25.650 | 25.050 | 25.145 | 25.126 | 5,579 |
| 2024-04-12 | 26.500 | 26.900 | 25.448 | 25.448 | 25.428 | 7,953 |
| 2024-04-11 | 25.550 | 25.875 | 25.456 | 25.803 | 25.783 | 4,185 |
| 2024-04-10 | 25.850 | 25.850 | 25.300 | 25.440 | 25.421 | 4,665 |
| 2024-04-09 | 26.000 | 26.478 | 25.650 | 26.027 | 26.008 | 9,229 |
| 2024-04-08 | 25.300 | 25.650 | 25.250 | 25.650 | 25.631 | 2,222 |
| 2024-04-05 | 25.450 | 25.450 | 25.150 | 25.281 | 25.262 | 1,877 |
| 2024-04-04 | 25.700 | 26.100 | 25.500 | 26.093 | 26.073 | 1,768 |
| 2024-04-03 | 25.200 | 25.700 | 25.200 | 25.499 | 25.480 | 4,525 |
| 2024-04-02 | 27.900 | 27.900 | 25.900 | 26.103 | 26.078 | 3,553 |
| 2024-03-28 | 27.000 | 27.338 | 26.550 | 27.319 | 27.294 | 4,672 |
| 2024-03-27 | 26.900 | 26.935 | 26.600 | 26.700 | 26.675 | 2,068 |
| 2024-03-26 | 26.900 | 26.900 | 26.700 | 26.750 | 26.725 | 3,010 |
| 2024-03-25 | 26.350 | 26.750 | 26.291 | 26.650 | 26.625 | 1,562 |
| 2024-03-22 | 26.100 | 26.500 | 25.647 | 26.450 | 26.425 | 2,236 |
| 2024-03-21 | 26.100 | 26.228 | 25.805 | 26.228 | 26.203 | 357 |
| 2024-03-20 | 25.800 | 25.903 | 25.553 | 25.553 | 25.528 | 472 |
| 2024-03-19 | 25.550 | 25.797 | 25.400 | 25.797 | 25.773 | 1,331 |
| 2024-03-18 | 25.900 | 25.900 | 25.450 | 25.650 | 25.626 | 1,384 |
| 2024-03-15 | 25.700 | 26.003 | 25.300 | 26.003 | 25.978 | 3,449 |
| 2024-03-14 | 25.650 | 25.706 | 25.350 | 25.500 | 25.476 | 3,139 |
| 2024-03-13 | 26.300 | 26.300 | 25.600 | 25.953 | 25.928 | 3,538 |
| 2024-03-12 | 26.500 | 26.500 | 26.050 | 26.097 | 26.073 | 2,697 |
| 2024-03-11 | 26.450 | 27.050 | 26.150 | 26.283 | 26.258 | 3,561 |
| 2024-03-08 | 27.250 | 27.250 | 26.251 | 26.600 | 26.575 | 1,208 |
| 2024-03-07 | 27.150 | 27.650 | 26.850 | 27.300 | 27.274 | 4,606 |
| 2024-03-06 | 27.900 | 27.900 | 27.000 | 27.200 | 27.174 | 2,996 |
| 2024-03-05 | 27.700 | 27.850 | 27.344 | 27.847 | 27.821 | 3,626 |
| 2024-03-04 | 28.950 | 28.950 | 27.750 | 28.083 | 28.057 | 4,117 |
| 2024-03-01 | 28.900 | 29.050 | 28.800 | 28.950 | 28.923 | 654 |
| 2024-02-29 | 29.150 | 29.150 | 28.650 | 28.717 | 28.689 | 774 |
| 2024-02-28 | 29.200 | 29.200 | 28.550 | 28.732 | 28.705 | 588 |
| 2024-02-27 | 29.000 | 29.291 | 28.597 | 29.053 | 29.025 | 724 |
| 2024-02-26 | 28.800 | 28.800 | 28.400 | 28.460 | 28.433 | 1,587 |
| 2024-02-23 | 28.100 | 28.750 | 27.650 | 28.239 | 28.212 | 4,444 |
| 2024-02-22 | 27.700 | 28.603 | 27.350 | 28.050 | 28.023 | 8,492 |
| 2024-02-21 | 28.050 | 28.100 | 27.500 | 27.772 | 27.746 | 3,295 |
| 2024-02-20 | 28.800 | 28.800 | 27.800 | 28.038 | 28.011 | 3,207 |
| 2024-02-19 | 28.850 | 28.950 | 28.000 | 28.900 | 28.873 | 4,148 |
| 2024-02-16 | 29.150 | 29.200 | 28.700 | 28.900 | 28.872 | 6,508 |
| 2024-02-15 | 29.350 | 29.350 | 28.850 | 28.873 | 28.846 | 8,053 |
| 2024-02-14 | 29.000 | 29.200 | 28.900 | 29.000 | 28.973 | 1,255 |
| 2024-02-13 | 29.350 | 29.350 | 28.750 | 29.152 | 29.124 | 1,175 |
| 2024-02-12 | 29.850 | 29.850 | 29.000 | 29.500 | 29.472 | 2,586 |
| 2024-02-09 | 31.400 | 31.678 | 29.674 | 31.678 | 31.648 | 7,299 |
| 2024-02-08 | 30.350 | 30.750 | 28.900 | 30.453 | 30.424 | 5,643 |
| 2024-02-07 | 32.650 | 32.650 | 31.050 | 31.050 | 31.020 | 7,114 |
| 2024-02-06 | 31.500 | 32.303 | 31.500 | 32.303 | 32.273 | 4,482 |
| 2024-02-05 | 32.400 | 32.400 | 31.350 | 31.453 | 31.423 | 24,044 |
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.