Leonteq AG (LON:0QNE)
London · Delayed Price · Currency is GBP · Price in CHF 15.43
+0.10 (0.66%)
At close: Oct 24, 2025
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.30 | 15.58 | 15.30 | 15.43 | 15.43 | 0.67% | 3,433 |
| Oct 23, 2025 | 15.30 | 15.52 | 15.30 | 15.33 | 15.33 | -0.20% | 753 |
| Oct 22, 2025 | 15.35 | 15.36 | 15.34 | 15.36 | 15.36 | -1.27% | 3,385 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.50 | 15.56 | 15.56 | 1.03% | 2,028 |
| Oct 20, 2025 | 15.46 | 15.46 | 15.32 | 15.40 | 15.40 | -1.16% | 6,973 |
| Oct 17, 2025 | 15.50 | 15.58 | 15.34 | 15.58 | 15.58 | - | 8,402 |
| Oct 16, 2025 | 15.86 | 16.12 | 15.58 | 15.58 | 15.58 | -1.73% | 2,008 |
| Oct 15, 2025 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | 0.13% | 1,702 |
| Oct 14, 2025 | 16.02 | 16.30 | 15.70 | 15.83 | 15.83 | -2.38% | 9,030 |
| Oct 13, 2025 | 16.18 | 16.28 | 16.08 | 16.22 | 16.22 | 0.13% | 2,959 |
| Oct 10, 2025 | 16.50 | 16.54 | 16.04 | 16.20 | 16.20 | -5.27% | 4,652 |
| Oct 9, 2025 | 16.84 | 17.10 | 16.37 | 17.10 | 17.10 | 0.35% | 9,378 |
| Oct 8, 2025 | 17.21 | 17.46 | 16.98 | 17.04 | 17.04 | -3.67% | 6,249 |
| Oct 7, 2025 | 17.14 | 17.80 | 17.14 | 17.69 | 17.69 | 1.90% | 205 |
| Oct 6, 2025 | 17.18 | 17.36 | 17.02 | 17.36 | 17.36 | -0.65% | 2,348 |
| Oct 3, 2025 | 17.16 | 17.62 | 17.16 | 17.47 | 17.47 | 2.08% | 4,124 |
| Oct 2, 2025 | 17.28 | 17.28 | 16.96 | 17.12 | 17.12 | -1.05% | 2,300 |
| Oct 1, 2025 | 17.40 | 17.40 | 16.76 | 17.30 | 17.30 | -1.33% | 7,555 |
| Sep 30, 2025 | 17.42 | 17.68 | 17.42 | 17.53 | 17.53 | 1.73% | 367 |
| Sep 29, 2025 | 17.50 | 17.50 | 17.18 | 17.23 | 17.23 | -0.84% | 1,498 |
| Sep 26, 2025 | 17.52 | 17.52 | 17.38 | 17.38 | 17.38 | 1.05% | 2,611 |
| Sep 25, 2025 | 17.20 | 17.35 | 17.18 | 17.20 | 17.20 | -1.85% | 2,473 |
| Sep 24, 2025 | 17.56 | 17.56 | 17.52 | 17.52 | 17.52 | 0.83% | 4,313 |
| Sep 23, 2025 | 17.44 | 17.73 | 17.36 | 17.38 | 17.38 | 0.02% | 8,001 |
| Sep 22, 2025 | 16.90 | 17.46 | 16.90 | 17.38 | 17.38 | 4.54% | 3,791 |
| Sep 19, 2025 | 17.28 | 17.28 | 16.62 | 16.62 | 16.62 | -4.91% | 73,108 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.28 | 17.48 | 17.48 | 2.99% | 1,266 |
| Sep 17, 2025 | 16.98 | 17.10 | 16.88 | 16.97 | 16.97 | 0.23% | 3,062 |
| Sep 16, 2025 | 17.50 | 17.50 | 16.86 | 16.93 | 16.93 | -1.22% | 4,452 |
| Sep 15, 2025 | 17.30 | 17.46 | 17.14 | 17.14 | 17.14 | 0.25% | 4,082 |
| Sep 12, 2025 | 17.00 | 17.38 | 16.86 | 17.10 | 17.10 | 1.42% | 6,960 |
| Sep 11, 2025 | 16.44 | 17.00 | 16.44 | 16.86 | 16.86 | 3.30% | 2,101 |
| Sep 10, 2025 | 16.39 | 16.45 | 16.32 | 16.32 | 16.32 | -0.21% | 906 |
| Sep 9, 2025 | 16.80 | 16.80 | 16.28 | 16.36 | 16.36 | -0.50% | 3,468 |
| Sep 8, 2025 | 16.58 | 16.58 | 16.28 | 16.44 | 16.44 | -0.33% | 1,553 |
| Sep 5, 2025 | 16.76 | 16.76 | 16.46 | 16.50 | 16.50 | 1.63% | 2,465 |
| Sep 4, 2025 | 16.38 | 16.38 | 16.14 | 16.23 | 16.23 | 0.40% | 776 |
| Sep 3, 2025 | 16.20 | 16.26 | 16.06 | 16.17 | 16.17 | -0.09% | 4,176 |
| Sep 2, 2025 | 16.88 | 16.88 | 16.18 | 16.18 | 16.18 | -2.39% | 1,868 |
| Sep 1, 2025 | 16.60 | 16.90 | 16.24 | 16.58 | 16.58 | 0.83% | 4,032 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.16 | 16.44 | 16.44 | -0.48% | 854 |
| Aug 28, 2025 | 16.20 | 16.52 | 16.16 | 16.52 | 16.52 | 2.23% | 2,483 |
| Aug 27, 2025 | 16.12 | 16.16 | 16.00 | 16.16 | 16.16 | -0.49% | 1,592 |
| Aug 26, 2025 | 16.40 | 16.70 | 16.10 | 16.24 | 16.24 | -2.05% | 2,325 |
| Aug 25, 2025 | 17.04 | 17.04 | 16.50 | 16.58 | 16.58 | -2.93% | 331 |
| Aug 22, 2025 | 16.90 | 17.08 | 16.58 | 17.08 | 17.08 | -0.23% | 451 |
| Aug 21, 2025 | 17.26 | 17.32 | 17.12 | 17.12 | 17.12 | -1.38% | 23 |
| Aug 20, 2025 | 17.88 | 17.88 | 17.36 | 17.36 | 17.36 | -2.80% | 781 |
| Aug 19, 2025 | 18.22 | 18.22 | 17.82 | 17.86 | 17.86 | -1.43% | 41 |
| Aug 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.66% | 8 |