Leonteq AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	17.520	17.700	16.280	17.000	16.987	896
2025-02-06	18.500	18.681	17.720	18.378	18.364	83,432
2025-02-05	19.640	19.960	19.540	19.960	19.945	1,848
2025-02-04	19.500	19.500	19.460	19.460	19.445	63
2025-01-31	19.540	19.660	19.520	19.560	19.545	82
2025-01-30	19.400	19.400	19.400	19.400	19.385	240
2025-01-29	19.300	19.300	18.980	18.980	18.966	123
2025-01-28	19.300	19.300	18.940	18.940	18.926	456
2025-01-27	18.800	18.980	18.800	18.980	18.966	646
2025-01-24	18.740	18.740	18.700	18.720	18.706	444
2025-01-23	18.820	18.820	18.820	18.820	18.806	3,103
2025-01-22	18.640	18.780	18.640	18.756	18.741	17,024
2025-01-21	18.380	18.480	18.200	18.470	18.456	214
2025-01-20	18.380	18.380	18.240	18.380	18.366	2,612
2025-01-17	18.100	18.500	18.100	18.500	18.486	68
2025-01-16	18.360	18.360	18.180	18.180	18.166	24
2025-01-15	18.160	18.160	18.140	18.140	18.126	901
2025-01-14	18.500	18.500	18.020	18.140	18.126	395
2025-01-13	19.020	19.060	17.700	18.424	18.410	510
2025-01-10	19.760	19.800	19.520	19.520	19.505	2,864
2025-01-09	19.780	19.780	19.690	19.760	19.745	687
2025-01-08	19.620	19.660	19.460	19.609	19.594	255
2025-01-07	20.200	20.200	19.920	19.940	19.925	359
2025-01-06	20.350	20.350	20.100	20.100	20.085	35
2025-01-03	19.960	20.100	19.960	20.000	19.985	1,667
2024-12-30	20.000	20.000	19.620	19.800	19.785	27
2024-12-27	20.200	20.200	19.900	19.900	19.885	190
2024-12-23	20.150	20.150	19.920	20.000	19.985	1,808
2024-12-20	19.980	20.100	19.980	20.050	20.035	744
2024-12-19	19.200	19.380	19.200	19.380	19.365	1,904
2024-12-18	19.440	19.440	19.440	19.440	19.425	49
2024-12-17	19.000	19.400	19.000	19.400	19.385	1,013
2024-12-16	19.800	19.800	19.000	19.000	18.986	309
2024-12-13	20.450	20.500	20.050	20.050	20.035	1,221
2024-12-12	21.600	21.600	20.250	20.400	20.385	10,102
2024-12-11	23.650	23.650	23.550	23.650	23.632	263
2024-12-10	23.500	23.600	23.500	23.600	23.582	126
2024-12-06	23.500	23.500	23.400	23.400	23.382	64
2024-12-05	23.350	23.350	23.100	23.200	23.182	872
2024-12-04	23.400	23.400	23.325	23.325	23.307	44
2024-12-03	24.000	24.000	23.750	23.750	23.732	173
2024-12-02	23.950	23.950	23.450	23.850	23.832	1,894
2024-11-28	23.950	23.950	23.500	23.650	23.632	597
2024-11-27	23.500	23.900	23.500	23.800	23.782	992
2024-11-26	24.600	24.600	23.800	23.800	23.782	89
2024-11-25	25.000	25.000	24.000	24.450	24.432	5,684
2024-11-22	24.400	24.500	24.300	24.300	24.282	157
2024-11-21	24.750	25.000	24.600	24.600	24.581	336
2024-11-20	24.800	24.825	24.550	24.600	24.581	1,560
2024-11-19	25.350	25.350	24.700	24.700	24.681	1,994
2024-11-18	24.950	25.300	24.950	25.050	25.031	2,364
2024-11-15	24.250	24.850	24.250	24.850	24.831	584
2024-11-14	24.200	24.450	24.200	24.450	24.432	30
2024-11-13	24.000	24.250	24.000	24.250	24.232	1,599
2024-11-12	24.000	24.050	24.000	24.000	23.982	1,980
2024-11-11	23.850	24.200	23.850	24.200	24.182	1,363
2024-11-08	23.400	23.950	23.300	23.950	23.932	135
2024-11-07	23.450	23.450	23.450	23.450	23.432	101
2024-11-06	23.150	23.500	23.150	23.500	23.482	2,116
2024-11-05	24.600	24.600	23.600	23.600	23.582	600

← NewerPage 8 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.