Leonteq Securities AG Historical Data - Q00325 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Leonteq Securities AG (Q00325)
Leonteq Securities AG (Q00325) Historical

Leonteq Securities AG (Q00325)

55.27

-1.28

( -2.26% )

Updated: 10:34:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720799700	56.55	-4.67	-7.63	57.74	57.74	55.46	0
1720713300	61.22	4.11	7.20	57.39	61.22	54.66	54
1720626900	57.11	-0.1	-0.17	57.99	58.99	55.8	0
1720540500	57.21	-6.73	-10.53	63.48	64.75	57.21	14
1720454100	63.94	3.78	6.28	62.67	66.78	60.24	2
1720194900	60.16	14.05	30.47	58.64	62.86	57.53	11
1720108500	46.11	-0.94	-2.00	46.88	47.93	45.05	11
1720022100	47.05	3.12	7.10	43.97	48.44	43.91	0
1719935700	43.93	-0.05	-0.11	44.29	44.29	41.67	0
1719849300	43.98	-1.28	-2.83	46.66	46.66	43.83	0
1719590100	45.26	-0.4	-0.88	45.13	47.79	45.13	1
1719503700	45.66	1.44	3.26	45.37	48.15	45.26	0
1719417300	44.22	-2.73	-5.81	47.16	48.96	43.49	0
1719330900	46.95	-1.52	-3.14	47.8	47.8	44.5	0
1719244500	48.47	-3.79	-7.25	51.05	51.05	47.44	0
1718985300	52.26	-1.54	-2.86	47.6	54.08	47.6	0
1718898900	53.8	5.03	10.31	47.93	53.8	47.93	9
1718812500	48.77	1.22	2.57	47.62	50.37	47.1	24
1718726100	47.55	-2.13	-4.29	50.37	51.3	47.51	0
1718639700	49.68	4.05	8.88	45.53	49.78	45.05	0
1718380500	45.63	-0.25	-0.54	46.62	47.2	43.98	6
1718294100	45.88	-4.59	-9.09	49.43	49.43	45.59	0
1718207700	50.47	-2	-3.81	51.15	51.67	48.91	0
1718121300	52.47	-0.3	-0.57	52.03	52.47	52.03	0
1718034900	52.77	-1.11	-2.06	55.01	57.53	51.68	0
1717775700	53.88	-2.03	-3.63	56.67	58.04	53.77	0
1717689300	55.91	-0.25	-0.45	56.73	56.94	54.46	0
1717602900	56.16	1.69	3.10	55.33	59.02	54.34	0
1717516500	54.47	-3.68	-6.33	59.94	59.94	54.31	0
1717430100	58.15	-5.1	-8.06	62.9	62.9	56.76	0
1717170900	63.25	-1.97	-3.02	64.209999	64.209999	62.15	0
1717084500	65.22	1.97	3.11	63.5	68	63.26	10
1716998100	63.25	-3.02	-4.56	65.66	66.66	62.87	30
1716911700	66.269999	2.12	3.30	64.37	68.46	63.88	10
1716825300	64.15	1.91	3.07	61.7	65.19	61.7	1
1716566100	62.24	-2.76	-4.25	62.88	63.84	61.28	10
1716479700	65	-5.45	-7.74	69.08	69.49	64.92	0
1716393300	70.45	3.61	5.40	68.16	70.55	67.25	50
1716306900	66.84	-5.71	-7.87	70.82	71.73	64.36	0
1716220500	72.55	-0.02	-0.03	72.2	73.76	71.32	0
1715961300	72.57	4.61	6.78	70.86	76.24	68.46	0
1715874900	67.96	1.07	1.60	66.36	69.3	64.739999	2
1715788500	66.89	1.58	2.42	64.56	68.76	64.56	0
1715702100	65.31	6.27	10.62	60.23	66.94	60.23	10
1715615700	59.04	-4.03	-6.39	63.35	63.87	58.51	44
1715356500	63.07	-0.03	-0.05	64.91	66.47	62.83	32
1715270100	63.1	-2.08	-3.19	64.3	64.31	61.6	5
1715183700	65.18	-4.24	-6.11	59.54	66.72	59.54	0
1715097300	69.42	12.67	22.33	61.44	69.42	60.66	75
1715010900	56.75	3.85	7.28	56.31	61.58	54.48	1
1714751700	52.9	2.74	5.46	51.18	53.42	50.39	0
1714665300	50.16	2.73	5.76	47.17	50.33	46.12	0
1714492500	47.43	1.23	2.66	47.15	47.84	45.03	1
1714406100	46.2	0.42	0.92	44.85	49.67	44.39	20
1714146900	45.78	1.62	3.67	46.04	47.05	45.78	0
1714060500	44.16	-0.79	-1.76	46.75	49.09	43.52	0
1713974100	44.95	-1.08	-2.35	47.8	50.25	44.95	5
1713887700	46.03	5.92	14.76	42.11	49.13	40.79	0
1713801300	40.11	2.54	6.76	37.53	43	37.53	19
1713542100	37.57	-0.16	-0.42	37.81	38.74	36.32	17
1713455700	37.73	2.13	5.98	34.16	38.06	33.09	0
1713369300	35.6	-11.02	-23.64	45.44	45.82	34.86	0
1713282900	46.62	-4.99	-9.67	46.76	47.09	42.83	0
1713196500	51.61	-5.88	-10.23	53.92	53.92	51.23	83

Leonteq Securities

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions