Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.800	18.800	18.120	18.160	18.160	786
2025-08-12	18.200	18.480	18.080	18.480	18.480	73
2025-08-11	18.040	18.200	17.700	18.040	18.040	1,090
2025-08-08	18.100	18.510	18.100	18.120	18.120	637
2025-08-07	18.210	18.260	18.160	18.180	18.180	1,570
2025-08-06	18.010	18.180	18.010	18.080	18.080	633
2025-08-05	18.100	18.420	17.880	17.880	17.880	1,412
2025-08-04	17.140	17.900	17.140	17.740	17.740	589
2025-08-01	17.800	17.800	17.800	17.800	17.800	0
2025-07-31	18.140	18.300	17.800	17.800	17.800	4,386
2025-07-30	18.380	18.380	17.980	17.980	17.980	53
2025-07-29	18.940	18.940	18.400	18.400	18.400	294
2025-07-28	18.880	19.200	18.500	18.660	18.660	4,692
2025-07-25	19.020	19.020	17.940	18.280	18.280	10,368
2025-07-24	21.350	21.500	18.440	18.780	18.780	7,886
2025-07-23	23.150	23.400	23.000	23.100	23.100	320
2025-07-22	22.950	23.350	22.650	23.000	23.000	1,247
2025-07-21	22.375	22.800	22.375	22.800	22.800	1,924
2025-07-18	22.375	22.500	22.300	22.346	22.346	1,230
2025-07-17	22.100	22.300	22.100	22.200	22.200	557
2025-07-16	21.050	22.650	20.800	22.225	22.225	822
2025-07-15	21.200	21.200	20.850	20.950	20.950	344
2025-07-14	20.925	21.300	20.600	20.838	20.838	1,323
2025-07-11	21.450	21.450	21.000	21.000	21.000	64
2025-07-10	20.950	21.800	20.950	21.600	21.600	1,615
2025-07-09	19.800	21.000	19.800	20.400	20.400	813
2025-07-08	19.640	19.800	19.280	19.280	19.280	29
2025-07-07	19.380	19.660	19.240	19.660	19.660	323
2025-07-04	19.080	19.400	19.080	19.400	19.400	24
2025-07-03	19.380	19.600	19.380	19.600	19.600	116
2025-07-02	18.940	19.220	18.940	19.220	19.220	44
2025-07-01	19.400	19.400	19.100	19.120	19.120	104
2025-06-30	19.000	19.300	19.000	19.280	19.280	1,117
2025-06-27	18.820	19.140	18.820	19.140	19.140	269
2025-06-26	18.500	18.700	18.500	18.700	18.700	366
2025-06-24	18.000	18.000	17.580	17.680	17.680	2,541
2025-06-20	18.200	18.580	18.040	18.040	18.040	10,237
2025-06-19	18.060	18.220	18.060	18.220	18.220	632
2025-06-18	17.750	17.860	17.520	17.860	17.860	6,471
2025-06-17	17.400	17.730	17.340	17.560	17.560	1,675
2025-06-16	16.800	16.880	16.620	16.780	16.780	941
2025-06-13	17.260	17.260	16.560	16.560	16.560	450
2025-06-12	17.140	17.180	16.860	17.080	17.080	1,029
2025-06-11	17.620	17.888	17.180	17.360	17.360	617
2025-06-10	18.000	18.000	17.780	17.880	17.880	477
2025-06-06	17.760	18.000	17.740	18.000	18.000	550
2025-06-05	17.900	18.080	17.900	17.960	17.960	124
2025-06-04	17.830	17.840	17.700	17.780	17.780	301
2025-06-03	17.600	17.980	17.600	17.680	17.680	92
2025-06-02	18.060	18.060	17.860	17.860	17.860	276
2025-05-30	18.000	18.420	18.000	18.100	18.100	233
2025-05-28	17.960	17.980	17.720	17.820	17.820	209
2025-05-27	17.680	18.060	17.450	17.900	17.900	297
2025-05-23	17.300	17.300	17.060	17.060	17.060	15
2025-05-22	17.300	17.300	16.740	16.740	16.740	120
2025-05-21	17.290	17.430	17.290	17.420	17.420	255
2025-05-20	18.460	18.460	17.190	17.460	17.460	899
2025-05-19	17.340	17.840	17.340	17.780	17.780	427
2025-05-16	18.080	18.080	17.840	17.840	17.840	42
2025-05-15	17.620	18.580	17.620	18.580	18.580	4,041

← NewerPage 6 of 21 · 1,227 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.