Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	40.400	40.500	40.396	40.496	40.458	188
2023-08-10	40.200	41.004	40.200	40.600	40.562	1,756
2023-08-09	40.600	40.850	40.100	40.410	40.372	1,251
2023-08-08	40.100	40.350	39.800	40.117	40.078	10,192
2023-08-07	40.750	40.750	40.400	40.546	40.508	4,094
2023-08-04	40.050	40.650	40.050	40.454	40.416	2,316
2023-08-03	39.650	40.100	39.650	39.996	39.958	695
2023-08-02	40.550	40.700	39.650	39.650	39.612	7,533
2023-07-31	41.550	41.750	41.250	41.295	41.256	3,008
2023-07-28	42.050	42.050	41.600	41.600	41.561	1,270
2023-07-27	41.800	41.800	41.400	41.646	41.606	3,774
2023-07-26	40.900	41.400	40.696	41.150	41.111	4,842
2023-07-25	40.800	41.150	40.696	40.950	40.911	4,484
2023-07-24	40.200	40.850	40.200	40.696	40.657	1,081
2023-07-21	42.200	42.200	40.150	40.550	40.512	12,068
2023-07-20	41.600	43.050	41.600	43.004	42.964	2,032
2023-07-19	42.600	42.700	42.100	42.450	42.410	2,912
2023-07-18	42.700	42.700	42.400	42.402	42.362	952
2023-07-17	43.850	43.850	42.750	43.096	43.055	3,471
2023-07-14	43.100	44.050	43.100	43.950	43.908	4,761
2023-07-13	42.750	43.100	42.750	42.950	42.909	1,419
2023-07-12	42.550	42.796	42.400	42.796	42.755	1,063
2023-07-11	42.300	42.800	42.050	42.496	42.455	2,122
2023-07-10	40.800	42.100	40.800	41.932	41.892	2,479
2023-07-07	41.600	41.700	41.400	41.550	41.511	1,027
2023-07-06	41.200	41.350	41.148	41.150	41.111	2,347
2023-07-05	41.450	41.600	41.200	41.428	41.389	3,031
2023-07-04	41.600	42.100	41.546	41.550	41.511	1,796
2023-07-03	41.100	41.600	40.950	41.207	41.167	1,304
2023-06-30	40.700	41.200	40.700	40.900	40.861	1,099
2023-06-29	40.700	40.850	40.534	40.654	40.616	2,112
2023-06-28	40.450	40.900	39.949	40.598	40.560	8,289
2023-06-27	40.650	40.900	39.950	40.236	40.198	9,615
2023-06-26	39.400	41.000	38.400	40.414	40.375	18,165
2023-06-23	43.450	43.500	43.050	43.218	43.177	2,284
2023-06-22	43.400	43.700	43.400	43.404	43.363	1,792
2023-06-21	44.100	44.100	43.798	43.987	43.945	996
2023-06-20	44.000	44.450	43.950	44.333	44.291	2,484
2023-06-19	44.400	44.450	44.100	44.300	44.258	1,545
2023-06-16	44.650	45.550	44.650	45.050	45.007	5,250
2023-06-15	44.800	44.900	44.350	44.693	44.651	2,091
2023-06-14	44.900	44.950	44.700	44.721	44.678	830
2023-06-13	44.600	44.809	44.500	44.600	44.558	7,411
2023-06-12	44.350	44.600	44.200	44.450	44.408	1,711
2023-06-09	43.650	44.350	43.650	44.050	44.008	3,490
2023-06-08	43.150	43.300	42.550	43.100	43.059	7,216
2023-06-07	43.850	43.850	43.350	43.400	43.359	8,645
2023-06-06	45.050	45.250	43.900	44.871	44.829	8,888
2023-06-05	45.400	45.450	45.250	45.350	45.307	2,510
2023-06-02	45.300	45.350	44.750	45.032	44.989	2,854
2023-06-01	44.100	45.604	44.100	45.600	45.557	2,667
2023-05-31	45.900	45.950	45.141	45.168	45.125	17,238
2023-05-30	46.650	47.100	46.400	46.556	46.512	3,138
2023-05-26	46.100	46.650	45.650	46.495	46.451	10,760
2023-05-25	46.050	46.400	45.800	46.121	46.078	2,380
2023-05-24	46.500	46.600	46.100	46.100	46.056	2,511
2023-05-23	46.500	47.150	46.494	47.050	47.005	5,361
2023-05-22	47.650	47.650	46.650	46.790	46.746	9,515
2023-05-19	48.000	48.200	47.450	47.700	47.655	6,691
2023-05-17	45.850	47.000	45.850	46.697	46.652	12,273

← NewerPage 14 of 21 · 1,232 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.