Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	32.250	32.700	32.050	32.412	32.381	3,028
2024-02-01	33.000	33.000	31.700	31.937	31.907	3,535
2024-01-31	32.400	32.400	32.128	32.128	32.098	3,959
2024-01-30	32.400	32.500	32.197	32.197	32.166	1,280
2024-01-29	32.750	33.053	32.201	33.053	33.022	1,998
2024-01-26	32.850	32.900	32.700	32.751	32.720	558
2024-01-25	32.600	32.950	32.467	32.578	32.547	1,312
2024-01-24	33.200	33.200	32.600	32.853	32.822	2,057
2024-01-23	33.000	33.100	32.800	32.848	32.817	1,212
2024-01-22	33.300	33.300	32.700	32.853	32.822	235
2024-01-19	33.300	33.300	32.475	33.154	33.122	746
2024-01-18	32.300	33.000	32.300	32.692	32.661	2,374
2024-01-17	32.850	33.000	32.644	32.644	32.613	6,432
2024-01-16	33.950	33.953	33.500	33.812	33.780	1,602
2024-01-15	33.950	33.999	33.700	33.903	33.871	2,978
2024-01-12	34.050	34.083	33.800	33.922	33.889	765
2024-01-11	34.550	34.550	33.700	33.778	33.746	6,845
2024-01-10	34.150	34.150	33.550	33.597	33.565	2,616
2024-01-09	34.750	34.750	34.047	34.200	34.168	2,208
2024-01-08	34.750	34.750	34.103	34.347	34.314	1,127
2024-01-05	34.700	34.700	33.650	34.250	34.218	2,608
2024-01-04	34.300	34.704	33.900	33.900	33.868	3,146
2024-01-03	35.150	35.500	33.750	33.794	33.762	2,107
2023-12-29	35.100	35.100	34.250	34.344	34.312	3,893
2023-12-28	34.550	34.600	34.100	34.396	34.363	4,825
2023-12-27	33.750	34.500	33.600	33.600	33.568	4,750
2023-12-22	33.900	33.900	33.400	33.503	33.472	1,918
2023-12-21	34.100	34.150	33.550	33.594	33.562	2,089
2023-12-20	33.950	34.550	33.950	34.247	34.214	2,162
2023-12-19	33.800	34.028	33.500	33.700	33.668	1,043
2023-12-18	34.100	34.100	33.350	33.650	33.618	2,544
2023-12-15	34.900	35.150	34.300	34.999	34.966	3,869
2023-12-14	34.300	34.600	34.000	34.500	34.467	7,738
2023-12-13	33.950	34.100	33.650	33.809	33.777	2,426
2023-12-12	34.650	34.650	33.550	33.751	33.719	1,834
2023-12-11	34.050	34.500	33.600	34.250	34.218	7,042
2023-12-08	33.550	34.550	33.350	33.994	33.962	9,602
2023-12-07	33.300	33.700	32.150	33.329	33.297	11,006
2023-12-06	32.800	33.250	32.750	33.053	33.022	1,821
2023-12-05	31.450	32.400	31.350	32.077	32.047	6,695
2023-12-04	32.300	32.850	31.200	31.500	31.470	14,612
2023-12-01	39.050	39.050	31.200	31.445	31.415	23,564
2023-11-30	40.500	40.500	38.900	40.004	39.966	3,636
2023-11-29	40.100	40.150	39.850	40.054	40.016	3,993
2023-11-28	39.800	39.800	39.300	39.627	39.590	2,917
2023-11-27	40.850	40.850	39.850	39.998	39.960	6,504
2023-11-24	40.250	40.400	39.800	40.050	40.012	4,137
2023-11-23	39.900	40.100	39.550	39.929	39.891	3,060
2023-11-22	39.600	40.450	39.496	40.249	40.210	1,071
2023-11-21	40.200	40.200	39.700	39.896	39.858	1,772
2023-11-20	40.900	40.900	40.000	40.196	40.158	3,075
2023-11-17	39.950	40.250	39.950	40.200	40.162	1,174
2023-11-16	39.900	39.950	39.396	39.646	39.608	2,576
2023-11-15	39.750	40.104	39.450	39.675	39.638	1,588
2023-11-14	38.350	39.004	37.750	39.004	38.967	5,493
2023-11-13	40.250	40.250	38.750	38.996	38.959	2,783
2023-11-10	38.800	39.250	38.750	38.860	38.823	897
2023-11-09	39.450	39.450	38.800	39.200	39.163	1,481
2023-11-08	40.250	40.700	38.850	39.150	39.113	5,164
2023-11-07	40.700	40.900	40.300	40.700	40.661	4,549

← NewerPage 12 of 21 · 1,227 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.