Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	41.300	41.300	40.650	40.650	40.611	1,253
2023-11-03	40.800	41.200	40.800	40.943	40.904	5,281
2023-11-02	40.250	40.350	40.121	40.200	40.162	2,938
2023-11-01	39.400	39.750	39.000	39.529	39.491	4,475
2023-10-31	38.800	39.050	38.499	38.759	38.722	8,644
2023-10-30	37.300	38.250	37.296	38.000	37.964	4,477
2023-10-27	37.600	37.600	37.147	37.400	37.365	1,287
2023-10-26	38.100	38.250	37.550	37.600	37.564	4,673
2023-10-25	37.950	38.700	37.950	38.463	38.426	2,225
2023-10-24	38.700	38.700	38.100	38.150	38.114	3,397
2023-10-23	38.300	38.300	37.350	37.960	37.924	1,958
2023-10-20	38.000	38.300	37.600	37.900	37.864	1,272
2023-10-19	38.500	38.600	38.050	38.050	38.014	512
2023-10-18	38.750	39.059	38.450	38.550	38.513	1,361
2023-10-17	38.450	38.800	38.250	38.643	38.606	1,546
2023-10-16	38.250	38.639	37.750	38.474	38.437	884
2023-10-13	38.050	38.350	37.724	38.000	37.964	5,861
2023-10-12	38.600	38.600	38.075	38.471	38.434	3,938
2023-10-11	37.300	37.650	37.100	37.650	37.614	3,221
2023-10-10	37.300	37.400	37.150	37.346	37.311	4,129
2023-10-09	38.050	38.050	37.000	37.171	37.136	2,744
2023-10-06	38.100	38.367	37.650	37.946	37.910	3,176
2023-10-05	38.400	38.400	37.559	38.286	38.250	2,670
2023-10-04	37.800	38.200	37.350	38.109	38.073	6,324
2023-10-03	38.550	39.100	38.200	38.371	38.335	1,110
2023-10-02	39.150	39.700	38.650	39.036	38.999	3,067
2023-09-29	38.050	39.000	38.050	38.700	38.663	4,072
2023-09-28	37.850	38.200	37.650	37.951	37.915	3,882
2023-09-27	38.150	38.304	37.600	37.641	37.606	5,589
2023-09-26	38.350	38.350	38.096	38.096	38.060	1,247
2023-09-25	38.700	38.754	38.250	38.500	38.463	742
2023-09-22	38.700	38.800	38.400	38.604	38.567	3,276
2023-09-21	38.450	38.650	38.350	38.493	38.457	2,879
2023-09-20	38.950	39.400	38.950	39.050	39.013	6,351
2023-09-19	38.600	38.800	38.600	38.700	38.663	876
2023-09-18	38.700	39.054	38.400	38.550	38.513	7,328
2023-09-15	38.400	38.800	38.400	38.512	38.475	4,769
2023-09-14	37.800	38.850	37.800	38.657	38.620	3,404
2023-09-13	37.750	38.000	37.300	37.476	37.440	153
2023-09-12	38.350	38.400	38.200	38.300	38.264	703
2023-09-11	38.650	38.650	38.275	38.646	38.610	1,564
2023-09-08	38.500	38.700	38.200	38.433	38.397	421
2023-09-07	38.650	38.650	38.294	38.300	38.264	1,475
2023-09-06	39.050	39.300	38.950	38.950	38.913	850
2023-09-05	39.150	39.500	39.150	39.250	39.213	1,047
2023-09-04	39.800	39.800	39.271	39.350	39.313	2,578
2023-09-01	39.700	39.800	39.200	39.350	39.313	3,689
2023-08-31	39.650	40.200	39.500	39.900	39.862	2,895
2023-08-30	39.850	40.000	39.300	39.450	39.413	1,111
2023-08-29	39.800	40.000	39.200	39.800	39.762	1,472
2023-08-25	39.650	39.950	39.398	39.400	39.363	1,695
2023-08-24	39.900	39.900	39.400	39.400	39.363	357
2023-08-23	40.400	40.400	39.596	39.651	39.614	1,913
2023-08-22	40.200	40.200	39.900	39.900	39.862	3,671
2023-08-21	38.850	40.050	38.850	39.546	39.509	8,040
2023-08-18	39.000	39.500	38.850	39.200	39.163	423
2023-08-17	39.000	39.350	39.000	39.346	39.309	4,860
2023-08-16	39.150	39.800	39.150	39.604	39.566	5,510
2023-08-15	40.250	40.350	39.550	39.954	39.916	2,726
2023-08-14	40.450	40.700	40.450	40.496	40.458	653

← NewerPage 13 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.