Leonteq AG (LON:0QNE)
London · Delayed Price · Currency is GBP · Price in CHF 16.49
+0.26 (1.63%)
At close: Sep 5, 2025
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.14 | 18.24 | 18.24 | -0.22% | 926 |
| Aug 14, 2025 | 18.26 | 18.36 | 18.26 | 18.28 | 18.28 | 0.66% | 53 |
| Aug 13, 2025 | 18.80 | 18.80 | 18.12 | 18.16 | 18.16 | -1.73% | 786 |
| Aug 12, 2025 | 18.20 | 18.48 | 18.08 | 18.48 | 18.48 | 2.44% | 73 |
| Aug 11, 2025 | 18.04 | 18.20 | 17.70 | 18.04 | 18.04 | -0.44% | 1,090 |
| Aug 8, 2025 | 18.10 | 18.51 | 18.10 | 18.12 | 18.12 | -0.33% | 637 |
| Aug 7, 2025 | 18.21 | 18.26 | 18.16 | 18.18 | 18.18 | 0.55% | 1,570 |
| Aug 6, 2025 | 18.01 | 18.18 | 18.01 | 18.08 | 18.08 | 1.12% | 633 |
| Aug 5, 2025 | 18.10 | 18.42 | 17.88 | 17.88 | 17.88 | 0.79% | 1,412 |
| Aug 4, 2025 | 17.14 | 17.90 | 17.14 | 17.74 | 17.74 | -0.34% | 589 |
| Jul 31, 2025 | 18.14 | 18.30 | 17.80 | 17.80 | 17.80 | -1.00% | 4,386 |
| Jul 30, 2025 | 18.38 | 18.38 | 17.98 | 17.98 | 17.98 | -2.28% | 53 |
| Jul 29, 2025 | 18.94 | 18.94 | 18.40 | 18.40 | 18.40 | -1.39% | 294 |
| Jul 28, 2025 | 18.88 | 19.20 | 18.50 | 18.66 | 18.66 | 2.08% | 4,692 |
| Jul 25, 2025 | 19.02 | 19.02 | 17.94 | 18.28 | 18.28 | -2.66% | 10,368 |
| Jul 24, 2025 | 21.35 | 21.50 | 18.44 | 18.78 | 18.78 | -18.70% | 7,886 |
| Jul 23, 2025 | 23.15 | 23.40 | 23.00 | 23.10 | 23.10 | 0.43% | 320 |
| Jul 22, 2025 | 22.95 | 23.35 | 22.65 | 23.00 | 23.00 | 0.88% | 1,247 |
| Jul 21, 2025 | 22.38 | 22.80 | 22.38 | 22.80 | 22.80 | 2.03% | 1,924 |
| Jul 18, 2025 | 22.38 | 22.50 | 22.30 | 22.35 | 22.35 | 0.66% | 1,230 |
| Jul 17, 2025 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | -0.11% | 557 |
| Jul 16, 2025 | 21.05 | 22.65 | 20.80 | 22.23 | 22.23 | 6.09% | 822 |
| Jul 15, 2025 | 21.20 | 21.20 | 20.85 | 20.95 | 20.95 | 0.54% | 344 |
| Jul 14, 2025 | 20.93 | 21.30 | 20.60 | 20.84 | 20.84 | -0.77% | 1,323 |
| Jul 11, 2025 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | -2.78% | 64 |
| Jul 10, 2025 | 20.95 | 21.80 | 20.95 | 21.60 | 21.60 | 5.88% | 1,615 |
| Jul 9, 2025 | 19.80 | 21.00 | 19.80 | 20.40 | 20.40 | 5.81% | 813 |
| Jul 8, 2025 | 19.64 | 19.80 | 19.28 | 19.28 | 19.28 | -1.93% | 29 |
| Jul 7, 2025 | 19.38 | 19.66 | 19.24 | 19.66 | 19.66 | 1.34% | 323 |
| Jul 4, 2025 | 19.08 | 19.40 | 19.08 | 19.40 | 19.40 | -1.02% | 24 |
| Jul 3, 2025 | 19.38 | 19.60 | 19.38 | 19.60 | 19.60 | 1.98% | 116 |
| Jul 2, 2025 | 18.94 | 19.22 | 18.94 | 19.22 | 19.22 | 0.52% | 44 |
| Jul 1, 2025 | 19.40 | 19.40 | 19.10 | 19.12 | 19.12 | -0.83% | 104 |
| Jun 30, 2025 | 19.00 | 19.30 | 19.00 | 19.28 | 19.28 | 0.73% | 1,117 |