Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	59.300	59.300	58.100	58.173	58.096	4,090
2022-05-24	59.300	60.100	58.000	59.071	58.992	2,864
2022-05-23	57.900	59.500	57.900	59.500	59.420	15,312
2022-05-20	57.700	58.400	57.187	58.203	58.125	15,622
2022-05-19	56.400	57.200	56.000	57.100	57.023	4,538
2022-05-18	59.700	60.600	58.700	58.964	58.885	4,182
2022-05-17	60.200	61.900	59.700	60.585	60.504	11,555
2022-05-16	59.700	60.500	59.000	59.950	59.870	3,355
2022-05-13	58.300	59.700	58.300	59.100	59.020	3,588
2022-05-12	60.100	60.100	58.000	58.802	58.724	9,236
2022-05-11	60.100	61.700	60.100	61.100	61.018	6,056
2022-05-10	60.600	61.681	60.300	61.681	61.599	3,500
2022-05-09	62.500	62.500	60.295	60.295	60.215	584
2022-05-06	62.800	63.742	62.700	63.400	63.315	1,341
2022-05-05	65.200	65.200	63.800	63.800	63.715	1,176
2022-05-04	65.300	65.500	64.600	64.692	64.605	3,870
2022-05-03	66.400	66.700	65.300	65.302	65.215	5,191
2022-04-29	66.600	67.600	66.300	66.920	66.830	2,897
2022-04-28	66.400	66.700	65.525	66.053	65.964	4,737
2022-04-27	65.000	66.500	64.000	65.521	65.433	2,696
2022-04-26	66.600	66.900	65.400	65.400	65.312	424
2022-04-25	66.100	67.600	66.100	67.032	66.942	24,901
2022-04-22	68.200	70.200	67.200	68.816	68.724	8,835
2022-04-21	68.700	70.400	68.300	69.917	69.824	11,876
2022-04-20	68.100	68.300	67.800	67.966	67.875	1,182
2022-04-19	66.600	68.100	66.600	67.370	67.280	11,118
2022-04-14	66.700	67.600	66.100	66.900	66.810	6,110
2022-04-13	68.000	68.400	66.100	67.977	67.886	4,195
2022-04-12	66.600	67.900	66.400	67.635	67.544	5,094
2022-04-11	67.900	67.900	66.500	67.118	67.028	915
2022-04-08	67.200	67.900	66.900	67.700	67.609	6,038
2022-04-07	67.200	67.800	66.900	67.255	67.165	81,043
2022-04-06	69.400	69.400	67.300	68.520	68.428	1,016
2022-04-05	71.700	72.700	70.200	71.274	71.179	3,829
2022-04-04	71.000	72.412	71.000	72.298	72.201	4,533
2022-04-01	74.400	75.100	74.300	74.555	74.440	7,682
2022-03-31	77.300	77.800	74.500	76.873	76.755	6,268
2022-03-30	76.400	77.400	76.100	77.039	76.921	5,887
2022-03-29	76.100	76.600	75.200	75.823	75.706	6,845
2022-03-28	77.100	77.400	75.400	76.362	76.245	67,852
2022-03-25	76.400	77.700	76.100	76.934	76.816	4,919
2022-03-24	76.300	76.700	74.900	76.333	76.215	5,386
2022-03-23	77.000	77.421	75.800	77.088	76.969	8,603
2022-03-22	76.400	77.500	75.592	76.299	76.182	3,245
2022-03-21	74.500	76.700	74.400	76.099	75.982	5,351
2022-03-18	72.900	75.100	72.900	73.899	73.786	15,820
2022-03-17	70.000	73.500	69.600	72.393	72.281	9,212
2022-03-16	67.800	70.000	67.185	67.600	67.495	17,024
2022-03-15	62.400	63.400	62.400	62.913	62.816	3,474
2022-03-14	64.200	64.340	63.100	64.300	64.201	2,066
2022-03-11	63.400	64.600	63.400	64.105	64.006	6,582
2022-03-10	63.000	63.400	61.900	61.954	61.859	1,293
2022-03-09	60.200	62.400	59.882	61.485	61.391	7,449
2022-03-08	57.000	59.200	56.900	57.660	57.571	2,780
2022-03-07	56.200	58.900	56.200	56.239	56.153	9,955
2022-03-04	58.500	58.638	58.200	58.454	58.364	9,023
2022-03-03	62.800	62.800	59.400	61.363	61.269	59,663
2022-03-02	58.900	62.300	58.900	61.395	61.301	41,007
2022-03-01	62.700	63.300	59.900	60.284	60.191	6,207
2022-02-28	62.500	62.900	61.600	62.201	62.105	3,522

← NewerPage 19 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.