Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	61.900	63.600	61.300	62.805	62.708	42,639
2022-02-24	61.200	61.400	59.400	60.295	60.202	4,905
2022-02-23	64.100	64.700	63.400	64.079	63.981	4,482
2022-02-22	61.700	64.200	61.700	62.748	62.651	2,192
2022-02-21	65.700	67.300	63.800	67.000	66.896	2,392
2022-02-18	67.900	68.000	67.000	68.000	67.895	2,009
2022-02-17	70.400	70.400	68.197	69.693	69.586	2,116
2022-02-16	69.100	70.400	69.000	69.760	69.653	36,945
2022-02-15	68.000	68.800	67.500	68.404	68.298	5,361
2022-02-14	68.200	69.200	67.500	68.138	68.033	6,928
2022-02-11	71.400	71.700	69.000	70.700	70.591	10,130
2022-02-10	71.600	73.600	71.600	71.799	71.689	5,841
2022-02-09	71.000	71.400	70.497	70.780	70.671	4,786
2022-02-08	68.300	69.100	67.913	68.685	68.580	2,956
2022-02-07	67.000	67.800	66.700	67.167	67.064	2,514
2022-02-04	67.900	67.900	66.200	67.050	66.946	1,780
2022-02-03	68.000	69.200	67.400	68.140	68.035	2,381
2022-02-02	69.100	69.200	67.600	68.766	68.660	4,781
2022-02-01	69.200	70.200	68.700	69.400	69.293	6,469
2022-01-31	65.100	66.200	64.900	65.485	65.384	2,273
2022-01-28	66.000	66.200	64.200	64.873	64.773	12,089
2022-01-27	64.800	66.300	64.800	65.831	65.729	2,791
2022-01-26	65.500	66.600	65.400	66.301	66.199	6,984
2022-01-25	64.500	65.200	64.100	64.842	64.742	3,839
2022-01-24	66.100	66.300	63.100	64.353	64.254	4,014
2022-01-21	69.300	69.300	67.300	68.408	68.303	2,757
2022-01-20	68.800	69.900	68.600	68.813	68.707	3,200
2022-01-19	67.800	70.300	67.800	68.805	68.699	2,228
2022-01-18	69.900	71.116	67.800	68.810	68.704	8,318
2022-01-17	70.400	71.200	70.100	70.899	70.790	7,995
2022-01-14	70.200	70.400	69.500	69.879	69.771	7,598
2022-01-13	70.000	70.800	69.300	70.330	70.221	6,569
2022-01-12	69.900	70.200	69.591	69.591	69.484	7,433
2022-01-11	69.000	70.100	68.800	69.206	69.100	4,993
2022-01-10	69.900	69.900	67.800	68.853	68.747	3,511
2022-01-07	70.500	70.500	70.200	70.246	70.138	3,684
2022-01-06	70.500	70.800	70.100	70.639	70.530	1,424
2022-01-05	70.900	71.600	70.900	71.279	71.169	1,815
2022-01-04	71.100	71.800	71.000	71.366	71.256	1,324
2021-12-30	70.500	70.500	69.300	70.407	70.299	736
2021-12-29	71.000	71.000	70.394	70.394	70.286	2,750
2021-12-23	67.800	69.400	67.800	69.207	69.100	2,127
2021-12-22	67.100	67.600	66.700	67.573	67.469	1,113
2021-12-21	66.700	67.300	66.530	66.530	66.427	2,225
2021-12-20	67.000	67.400	65.700	66.105	66.004	1,465
2021-12-17	65.800	67.100	65.700	65.837	65.735	2,890
2021-12-16	66.400	67.300	66.300	66.720	66.617	2,944
2021-12-15	66.600	66.800	64.700	65.600	65.499	2,409
2021-12-14	66.500	66.700	65.200	65.902	65.801	655
2021-12-13	66.900	66.900	66.400	66.726	66.623	5,120
2021-12-10	67.300	67.300	65.300	66.407	66.304	2,051
2021-12-09	67.300	67.600	66.922	66.922	66.819	3,030
2021-12-08	67.800	67.800	66.100	67.178	67.075	1,089
2021-12-07	68.300	68.300	67.100	67.302	67.198	2,962
2021-12-06	65.600	67.100	65.300	65.307	65.206	3,248
2021-12-03	67.300	67.300	65.600	66.675	66.572	3,361
2021-12-02	65.300	67.000	65.100	66.416	66.314	5,446
2021-12-01	65.500	66.400	64.400	66.008	65.906	2,584
2021-11-30	63.200	65.800	63.200	65.217	65.116	7,219
2021-11-29	63.900	64.000	63.600	63.659	63.561	1,429

← NewerPage 20 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.