Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	53.000	53.900	53.000	53.790	53.718	2,283
2023-02-14	51.900	53.100	51.700	51.795	51.726	2,449
2023-02-13	51.500	52.500	51.200	51.428	51.359	5,848
2023-02-10	52.100	52.500	51.447	51.495	51.426	4,226
2023-02-09	49.550	52.100	49.225	50.551	50.483	4,653
2023-02-08	52.500	53.000	52.000	52.405	52.335	5,301
2023-02-07	52.500	53.100	52.100	52.635	52.564	5,194
2023-02-06	52.200	52.900	51.600	52.633	52.563	4,646
2023-02-03	53.300	53.300	52.288	53.005	52.934	1,465
2023-02-02	51.500	52.900	51.100	51.100	51.032	10,690
2023-02-01	51.900	51.900	51.100	51.605	51.536	449
2023-01-31	50.600	51.500	50.400	50.800	50.732	3,808
2023-01-30	51.100	51.200	50.800	51.048	50.980	2,136
2023-01-27	52.000	52.000	51.400	51.500	51.431	442
2023-01-26	51.300	51.700	51.100	51.500	51.431	1,020
2023-01-25	51.900	51.900	50.600	51.084	51.016	4,924
2023-01-24	52.400	52.600	51.800	52.227	52.157	1,736
2023-01-23	51.500	52.100	51.500	51.988	51.919	6,142
2023-01-20	50.300	51.100	50.300	50.902	50.834	2,262
2023-01-19	50.400	50.500	49.600	50.098	50.031	6,125
2023-01-18	50.400	51.039	50.300	50.580	50.512	3,392
2023-01-17	52.500	52.500	51.200	51.215	51.147	7,338
2023-01-16	51.800	52.400	51.400	52.100	52.030	5,443
2023-01-13	51.200	51.300	50.900	51.043	50.974	2,435
2023-01-12	49.800	50.600	49.250	50.150	50.082	5,333
2023-01-11	48.750	50.100	48.600	49.377	49.311	3,786
2023-01-10	48.200	48.600	48.050	48.600	48.535	2,730
2023-01-09	48.200	48.900	47.900	48.451	48.386	7,270
2023-01-06	46.650	47.250	46.350	46.859	46.797	2,171
2023-01-05	47.450	48.350	46.950	48.054	47.989	2,625
2023-01-04	46.300	47.100	45.989	46.779	46.717	65,315
2023-01-03	44.900	45.500	44.885	45.291	45.231	4,566
2022-12-30	44.150	44.400	43.700	43.991	43.932	3,148
2022-12-29	42.700	44.060	42.300	43.743	43.685	4,061
2022-12-28	42.450	43.350	42.250	42.646	42.589	5,092
2022-12-23	44.150	44.750	44.100	44.362	44.303	5,256
2022-12-22	44.300	44.400	43.800	44.043	43.984	3,734
2022-12-21	42.200	43.500	42.200	43.404	43.346	5,311
2022-12-20	41.150	42.100	41.150	41.841	41.785	3,404
2022-12-19	42.000	42.250	41.300	41.584	41.528	6,941
2022-12-16	41.450	41.700	40.996	40.996	40.941	5,245
2022-12-15	42.400	42.750	41.800	42.069	42.013	3,628
2022-12-14	43.300	43.300	42.650	43.034	42.977	3,695
2022-12-13	42.350	44.050	42.350	43.134	43.077	3,965
2022-12-12	42.350	42.350	41.700	42.246	42.189	3,739
2022-12-09	42.600	42.900	42.500	42.821	42.764	163
2022-12-08	42.050	42.300	41.550	42.163	42.107	2,917
2022-12-07	42.800	42.950	42.350	42.500	42.443	1,443
2022-12-06	42.650	43.400	42.400	43.300	43.242	2,637
2022-12-05	44.800	44.800	43.450	43.500	43.442	1,158
2022-12-02	44.150	45.650	44.150	44.695	44.636	3,813
2022-12-01	44.300	44.687	44.100	44.687	44.627	1,142
2022-11-30	44.300	44.300	43.400	43.446	43.388	3,176
2022-11-29	43.150	43.300	43.000	43.091	43.033	624
2022-11-28	43.600	43.600	43.250	43.250	43.192	2,937
2022-11-25	43.900	44.000	43.600	43.727	43.669	1,904
2022-11-24	44.900	44.900	43.640	44.050	43.991	1,091
2022-11-23	43.000	43.250	42.868	43.054	42.997	4,005
2022-11-22	45.250	45.250	43.300	43.702	43.644	7,486
2022-11-21	45.100	45.500	44.600	45.346	45.285	2,826

← NewerPage 16 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.