Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	56.200	57.300	56.136	57.300	57.223	1,758
2022-08-23	57.900	57.900	56.485	56.700	56.624	2,977
2022-08-22	57.300	58.100	57.294	57.294	57.217	1,308
2022-08-19	58.100	58.700	57.700	58.000	57.922	2,271
2022-08-18	59.100	59.399	58.800	59.012	58.933	797
2022-08-17	61.000	61.000	58.800	59.100	59.021	3,924
2022-08-16	60.700	61.000	60.200	60.700	60.619	2,500
2022-08-15	61.500	61.800	60.200	61.000	60.918	4,366
2022-08-12	61.700	61.900	61.494	61.500	61.418	825
2022-08-11	61.000	62.200	61.000	61.900	61.817	2,628
2022-08-10	58.700	60.700	58.500	60.700	60.619	4,354
2022-08-09	60.000	60.000	59.300	59.500	59.420	2,312
2022-08-08	61.200	61.200	60.200	60.618	60.537	1,747
2022-08-05	60.500	61.100	59.900	60.495	60.414	1,584
2022-08-04	58.200	60.100	58.200	59.600	59.520	6,352
2022-08-03	56.900	59.000	56.900	58.508	58.429	1,407
2022-08-02	56.600	57.800	56.600	57.300	57.223	3,341
2022-07-29	56.700	57.200	56.600	56.606	56.530	3,851
2022-07-28	56.600	57.500	55.800	55.980	55.905	2,366
2022-07-27	53.200	55.906	53.200	55.900	55.825	5,278
2022-07-26	53.500	53.800	53.000	53.100	53.029	3,646
2022-07-25	53.300	53.600	53.262	53.411	53.340	2,679
2022-07-22	53.300	54.800	53.200	53.813	53.741	7,826
2022-07-21	60.200	60.200	52.800	54.300	54.227	17,182
2022-07-20	59.800	59.800	58.400	59.100	59.021	1,959
2022-07-19	57.900	59.300	57.600	58.977	58.898	6,175
2022-07-18	57.100	57.900	57.100	57.834	57.756	485
2022-07-15	55.100	56.500	55.100	56.500	56.424	2,242
2022-07-14	55.100	55.700	54.400	54.800	54.726	3,238
2022-07-13	54.993	55.513	54.700	55.200	55.126	1,190
2022-07-12	55.400	56.400	55.281	56.200	56.125	2,933
2022-07-11	55.000	56.800	55.000	56.084	56.009	3,581
2022-07-08	54.600	54.900	53.900	54.700	54.627	3,077
2022-07-07	52.600	53.800	52.500	53.700	53.628	3,776
2022-07-06	51.600	52.300	51.600	52.100	52.030	2,378
2022-07-05	52.900	52.900	51.000	51.000	50.932	2,087
2022-07-04	52.800	52.800	52.355	52.400	52.330	3,929
2022-07-01	52.900	53.500	52.400	53.195	53.124	14,646
2022-06-30	54.500	54.500	52.942	52.960	52.890	13,774
2022-06-29	56.600	56.600	55.900	56.502	56.427	20,744
2022-06-28	59.400	59.700	57.800	59.400	59.320	35,178
2022-06-27	58.800	59.500	58.500	59.100	59.021	1,785
2022-06-24	58.300	58.800	57.500	58.400	58.322	3,586
2022-06-23	56.300	57.500	56.300	57.200	57.123	1,134
2022-06-22	57.200	58.200	56.000	57.700	57.622	51,082
2022-06-21	58.500	59.600	57.800	58.469	58.391	2,297
2022-06-20	57.700	58.045	56.100	56.689	56.613	3,803
2022-06-17	58.100	59.200	57.300	58.400	58.322	31,665
2022-06-16	59.100	59.100	56.700	58.232	58.154	3,322
2022-06-15	58.900	60.400	58.600	60.003	59.922	3,285
2022-06-14	58.800	59.516	58.200	58.200	58.122	1,896
2022-06-13	59.000	59.506	58.100	58.500	58.422	1,604
2022-06-10	60.800	61.517	60.600	61.400	61.318	4,243
2022-06-09	61.200	62.100	61.200	62.100	62.017	1,030
2022-06-08	61.800	61.800	60.900	61.400	61.318	14,648
2022-06-07	62.900	62.900	62.000	62.478	62.394	6,558
2022-06-01	58.500	59.500	58.100	58.665	58.586	16,573
2022-05-31	59.100	59.600	58.300	59.376	59.297	3,277
2022-05-30	60.700	61.200	60.600	60.674	60.592	1,915
2022-05-27	59.300	60.300	59.300	59.941	59.861	2,623

← NewerPage 18 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.