Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.900	17.900	17.740	17.740	17.740	21
2025-05-13	17.000	18.050	17.000	17.800	17.800	755
2025-05-12	16.540	17.200	16.540	17.000	17.000	373
2025-05-09	16.300	16.620	16.300	16.620	16.620	100
2025-05-08	16.120	16.120	16.120	16.120	16.120	300
2025-05-07	16.180	16.180	15.920	15.920	15.920	138
2025-05-06	16.880	16.880	16.160	16.220	16.220	76
2025-05-02	15.540	15.790	15.300	15.790	15.790	747
2025-04-30	15.380	15.380	15.300	15.300	15.300	4
2025-04-29	15.900	15.900	15.820	15.820	15.820	141
2025-04-25	15.310	15.540	15.310	15.540	15.540	18
2025-04-24	14.880	15.080	14.880	15.080	15.080	71
2025-04-23	15.600	15.600	15.000	15.040	15.040	186
2025-04-22	15.460	16.000	14.720	14.900	14.900	508
2025-04-17	15.400	15.400	15.380	15.380	15.380	33
2025-04-16	15.310	15.360	15.160	15.160	15.160	142
2025-04-15	15.740	15.740	15.410	15.600	15.600	1,317
2025-04-14	15.400	15.540	14.920	15.540	15.540	8,137
2025-04-11	14.660	14.660	13.920	13.920	13.920	524
2025-04-10	15.200	15.200	15.200	15.200	15.200	100
2025-04-09	14.480	14.480	13.860	13.880	13.880	788
2025-04-08	17.000	17.000	14.460	14.880	14.880	4,300
2025-04-07	15.320	16.480	14.740	16.342	16.342	7,559
2025-04-04	16.000	16.040	15.160	15.160	15.160	1,873
2025-04-03	16.680	16.960	15.980	15.980	15.980	4,160
2025-04-02	17.000	17.000	16.560	16.560	16.560	3,658
2025-04-01	17.540	17.860	17.420	17.780	17.780	6,674
2025-03-31	17.200	18.060	16.820	17.560	17.560	22,050
2025-03-28	19.700	19.940	19.380	19.794	19.779	18,483
2025-03-27	18.240	19.410	18.240	19.410	19.395	3,988
2025-03-26	18.660	18.660	18.440	18.440	18.426	766
2025-03-25	18.000	18.740	18.000	18.660	18.646	331
2025-03-21	17.500	17.500	17.500	17.500	17.487	2
2025-03-20	17.420	17.420	17.340	17.340	17.327	880
2025-03-18	17.820	18.260	17.740	17.740	17.727	423
2025-03-17	17.940	17.940	17.560	17.560	17.547	2,784
2025-03-13	17.380	17.380	16.860	16.860	16.847	503
2025-03-12	17.300	17.300	17.300	17.300	17.287	250
2025-03-11	17.480	17.480	16.980	17.380	17.367	85
2025-03-10	18.040	18.040	17.420	17.420	17.407	478
2025-03-07	17.840	18.020	17.840	18.020	18.006	164
2025-03-06	18.360	18.840	18.360	18.840	18.826	23
2025-03-05	17.340	18.180	17.340	18.180	18.166	381
2025-03-04	17.660	17.660	16.960	16.960	16.947	1,301
2025-03-03	18.000	18.080	17.860	17.920	17.906	966
2025-02-28	18.360	18.680	18.020	18.020	18.006	38,207
2025-02-27	18.800	19.040	18.800	19.040	19.026	181
2025-02-26	18.840	19.040	18.840	18.920	18.906	134
2025-02-25	19.820	19.820	18.850	19.100	19.086	2,432
2025-02-24	19.640	19.890	19.640	19.890	19.875	2,172
2025-02-21	20.200	20.600	19.800	20.450	20.435	3,123
2025-02-20	19.300	20.100	19.300	20.100	20.085	3,353
2025-02-19	20.450	20.450	19.160	19.420	19.405	14,376
2025-02-18	20.350	20.400	20.301	20.301	20.286	10,831
2025-02-17	20.000	20.250	19.952	19.952	19.937	18,112
2025-02-14	19.480	21.050	19.480	20.323	20.307	21,471
2025-02-13	16.980	17.800	16.980	17.760	17.747	823
2025-02-12	16.880	16.880	16.720	16.720	16.707	455
2025-02-11	16.300	16.490	16.280	16.490	16.478	1,375
2025-02-10	16.420	16.440	16.360	16.360	16.348	481

← NewerPage 7 of 21 · 1,231 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.