Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	44.550	45.500	44.550	45.362	45.301	2,202
2022-11-17	45.000	45.000	44.400	44.950	44.890	3,033
2022-11-16	44.800	45.007	43.950	44.346	44.286	6,457
2022-11-15	47.000	47.350	46.100	46.541	46.479	4,873
2022-11-14	47.150	47.950	46.600	46.795	46.733	9,318
2022-11-11	45.550	47.050	45.550	46.075	46.013	8,997
2022-11-10	43.500	45.850	43.350	43.646	43.587	9,459
2022-11-09	44.400	44.600	44.050	44.540	44.480	3,366
2022-11-08	43.600	44.400	43.300	44.400	44.340	1,280
2022-11-07	42.950	43.700	42.900	43.254	43.196	327
2022-11-04	42.150	43.250	42.000	42.871	42.814	3,241
2022-11-03	41.500	41.650	41.250	41.452	41.397	932
2022-11-02	42.700	42.700	42.200	42.424	42.367	6,916
2022-11-01	41.300	43.150	41.300	42.495	42.439	9,129
2022-10-31	41.100	41.200	40.200	40.771	40.716	4,922
2022-10-28	41.100	41.800	41.100	41.426	41.370	1,467
2022-10-27	41.600	41.850	41.193	41.193	41.138	1,323
2022-10-26	42.100	42.850	41.250	41.950	41.893	7,201
2022-10-25	41.350	43.050	41.350	42.739	42.682	1,463
2022-10-24	40.750	41.350	40.250	40.600	40.545	3,739
2022-10-21	39.950	40.300	39.150	40.081	40.027	2,326
2022-10-20	38.500	40.200	38.500	39.790	39.737	6,075
2022-10-19	39.700	39.750	38.450	39.019	38.967	5,014
2022-10-18	39.000	40.550	38.851	38.851	38.799	13,531
2022-10-17	36.800	38.550	36.800	38.138	38.087	7,348
2022-10-14	37.200	37.700	36.300	36.627	36.578	4,988
2022-10-13	37.250	37.250	35.450	35.909	35.861	3,614
2022-10-12	38.150	38.600	36.900	37.621	37.570	17,712
2022-10-11	38.100	38.100	36.050	37.039	36.990	12,868
2022-10-10	45.750	45.750	38.200	40.095	40.041	55,814
2022-10-07	48.700	48.700	47.450	48.250	48.185	2,785
2022-10-06	48.750	49.550	48.456	48.456	48.391	1,081
2022-10-05	49.300	49.300	48.400	48.846	48.781	1,218
2022-10-04	48.050	49.416	48.050	49.416	49.349	1,169
2022-10-03	45.300	47.600	45.300	47.600	47.536	3,857
2022-09-30	45.400	46.420	45.227	45.469	45.408	3,224
2022-09-29	46.100	46.100	44.400	45.000	44.940	3,393
2022-09-28	47.650	47.650	45.450	46.900	46.837	2,188
2022-09-27	47.550	48.300	47.200	47.738	47.674	4,368
2022-09-26	47.300	47.500	46.800	47.070	47.007	7,059
2022-09-23	49.250	50.174	48.050	48.400	48.335	4,585
2022-09-22	51.300	52.000	50.200	50.802	50.734	546
2022-09-21	51.600	52.100	51.600	52.100	52.030	927
2022-09-20	52.500	52.800	51.800	51.910	51.841	3,020
2022-09-16	52.000	52.400	51.800	52.000	51.930	5,367
2022-09-15	53.377	54.100	52.400	52.900	52.829	5,088
2022-09-14	53.800	54.000	53.100	53.500	53.428	2,443
2022-09-13	55.200	55.387	53.800	54.100	54.028	1,995
2022-09-12	54.300	55.500	54.300	55.304	55.230	2,348
2022-09-09	52.900	54.000	52.900	53.751	53.679	3,550
2022-09-08	52.000	52.300	51.702	51.702	51.633	1,020
2022-09-07	52.400	52.700	51.800	52.002	51.932	2,042
2022-09-06	54.500	54.700	52.500	53.795	53.723	2,788
2022-09-05	53.700	54.288	53.400	54.005	53.933	766
2022-09-02	54.600	55.200	54.200	54.746	54.673	2,717
2022-09-01	55.300	55.400	53.300	55.142	55.068	2,865
2022-08-31	55.600	55.800	55.100	55.800	55.725	1,383
2022-08-30	56.700	56.700	55.000	55.500	55.426	4,040
2022-08-26	58.500	58.700	57.000	57.100	57.024	2,627
2022-08-25	57.200	58.106	57.200	58.100	58.022	1,502

← NewerPage 17 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.