Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	46.650	46.700	46.250	46.382	46.338	1,354
2023-05-15	47.350	47.500	46.800	47.188	47.144	3,797
2023-05-12	47.450	47.850	47.145	47.355	47.310	2,871
2023-05-11	47.300	47.800	47.300	47.615	47.569	2,211
2023-05-10	48.200	49.000	47.500	47.600	47.555	123,202
2023-05-09	48.200	48.800	48.200	48.700	48.654	64,033
2023-05-05	47.450	48.300	47.200	48.250	48.204	55,046
2023-05-04	47.500	47.500	46.450	46.655	46.610	2,143
2023-05-03	47.550	47.700	47.150	47.350	47.305	2,589
2023-05-02	48.450	48.450	47.495	47.495	47.450	5,722
2023-04-28	47.900	48.850	47.250	48.458	48.412	68,980
2023-04-27	47.600	47.800	47.150	47.250	47.205	6,792
2023-04-26	46.450	47.800	46.400	47.400	47.355	17,434
2023-04-25	46.350	47.100	46.250	46.508	46.464	8,846
2023-04-24	46.550	47.600	46.550	47.197	47.153	6,649
2023-04-21	46.400	46.650	45.400	45.577	45.533	3,250
2023-04-20	47.400	47.400	46.600	46.971	46.927	4,994
2023-04-19	47.200	47.805	47.200	47.805	47.759	18,376
2023-04-18	48.050	48.300	47.500	47.795	47.750	2,965
2023-04-17	48.800	49.200	47.700	47.900	47.855	6,664
2023-04-14	47.600	49.000	47.450	48.440	48.394	18,334
2023-04-13	47.650	48.100	47.050	47.650	47.605	4,215
2023-04-12	48.600	48.900	47.950	48.100	48.054	6,575
2023-04-11	48.250	48.500	48.000	48.075	48.030	5,137
2023-04-06	46.750	47.850	46.750	47.705	47.660	13,328
2023-04-05	47.100	47.400	46.600	46.722	46.677	7,506
2023-04-04	47.000	48.350	47.000	47.792	47.747	7,898
2023-04-03	47.400	48.050	46.700	47.520	47.475	14,920
2023-03-31	51.300	51.300	47.857	51.287	51.218	12,448
2023-03-30	47.857	50.800	47.857	49.932	49.865	12,660
2023-03-29	49.400	49.400	47.600	47.857	47.793	4,969
2023-03-28	50.200	50.312	48.150	48.789	48.724	2,703
2023-03-27	49.800	50.200	49.800	50.005	49.938	2,647
2023-03-24	49.600	49.600	48.000	48.251	48.186	7,410
2023-03-23	50.200	50.600	49.350	50.403	50.335	10,499
2023-03-22	52.000	52.600	51.599	51.702	51.633	3,013
2023-03-21	51.700	52.400	51.300	51.577	51.508	6,539
2023-03-20	47.650	51.100	47.650	50.473	50.406	4,547
2023-03-17	52.000	52.700	49.100	49.413	49.347	10,034
2023-03-16	51.700	51.800	49.750	50.707	50.639	2,450
2023-03-15	53.300	53.300	49.650	50.005	49.938	6,906
2023-03-14	51.500	53.800	51.500	53.605	53.534	4,817
2023-03-13	53.100	53.100	51.000	51.672	51.602	4,119
2023-03-10	53.400	54.100	53.300	53.805	53.733	8,552
2023-03-09	54.200	55.250	54.200	54.978	54.904	3,322
2023-03-08	54.000	54.200	53.400	53.995	53.922	2,152
2023-03-07	55.500	55.500	54.300	55.412	55.337	4,851
2023-03-06	55.900	55.900	55.300	55.460	55.386	2,964
2023-03-03	54.800	55.700	54.700	55.344	55.270	15,512
2023-03-02	54.800	54.800	54.399	54.500	54.427	2,253
2023-03-01	54.800	54.800	54.300	54.500	54.427	2,697
2023-02-28	54.700	55.100	54.500	54.500	54.427	5,176
2023-02-27	54.700	54.806	53.800	54.130	54.057	29,178
2023-02-24	53.600	54.500	53.500	54.110	54.038	7,302
2023-02-23	53.100	54.200	53.100	54.005	53.933	4,691
2023-02-22	52.000	52.700	52.000	52.700	52.629	4,573
2023-02-21	53.000	53.400	52.500	52.895	52.824	1,445
2023-02-20	52.700	53.300	52.400	52.928	52.857	5,335
2023-02-17	52.300	52.605	52.200	52.600	52.530	2,301
2023-02-16	53.600	53.800	52.400	53.320	53.249	2,833

← NewerPage 15 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.