Leonteq AG (LON:0QNE)
London · Delayed Price · Currency is GBP · Price in CHF 20.70
-0.09 (-0.44%)
Sep 2, 2026, 5:57 PM GMT
LON:0QNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 20.85 | 20.85 | 20.64 | 20.70 | 20.70 | -0.44% | 10,969 |
| Sep 1, 2026 | 21.40 | 21.40 | 20.75 | 20.79 | 20.79 | -2.89% | 5,383 |
| Aug 31, 2026 | 21.45 | 21.50 | 21.35 | 21.41 | 21.41 | -1.42% | 2,282 |
| Aug 28, 2026 | 20.75 | 21.95 | 20.60 | 21.72 | 21.72 | 3.42% | 31,156 |
| Aug 27, 2026 | 20.60 | 21.00 | 20.25 | 21.00 | 21.00 | 3.67% | 3,377 |
| Aug 26, 2026 | 20.90 | 20.90 | 20.20 | 20.26 | 20.26 | -2.14% | 14,393 |
| Aug 25, 2026 | 21.85 | 22.25 | 20.70 | 20.70 | 20.70 | -4.39% | 16,660 |
| Aug 24, 2026 | 21.45 | 21.65 | 21.10 | 21.65 | 21.65 | 1.41% | 12,423 |
| Aug 21, 2026 | 21.15 | 21.35 | 20.80 | 21.35 | 21.35 | 1.68% | 7,793 |
| Aug 20, 2026 | 21.10 | 21.90 | 21.00 | 21.00 | 21.00 | 1.20% | 5,074 |
| Aug 19, 2026 | 19.90 | 20.95 | 19.64 | 20.75 | 20.75 | 8.87% | 10,096 |
| Aug 18, 2026 | 18.64 | 19.06 | 18.64 | 19.06 | 19.06 | -0.21% | 5,107 |
| Aug 17, 2026 | 19.00 | 19.80 | 18.80 | 19.10 | 19.10 | 3.82% | 9,999 |
| Aug 14, 2026 | 17.88 | 18.82 | 17.84 | 18.40 | 18.40 | 5.01% | 5,452 |
| Aug 13, 2026 | 17.14 | 17.52 | 17.14 | 17.52 | 17.52 | 3.21% | 3,497 |
| Aug 12, 2026 | 16.90 | 17.10 | 16.90 | 16.98 | 16.98 | -0.26% | 6,948 |
| Aug 11, 2026 | 17.18 | 17.18 | 17.02 | 17.02 | 17.02 | -1.28% | 8,883 |
| Aug 10, 2026 | 16.72 | 17.24 | 16.72 | 17.24 | 17.24 | 1.35% | 5,605 |
| Aug 7, 2026 | 17.10 | 17.10 | 16.86 | 17.01 | 17.01 | -2.24% | 3,898 |
| Aug 6, 2026 | 17.24 | 17.40 | 17.24 | 17.40 | 17.40 | 0.37% | 6,452 |
| Aug 5, 2026 | 17.34 | 17.38 | 17.16 | 17.34 | 17.34 | 0.56% | 5,254 |
| Aug 4, 2026 | 17.60 | 17.60 | 17.24 | 17.24 | 17.24 | 3.85% | 7,651 |
| Aug 3, 2026 | 17.70 | 17.70 | 16.54 | 16.60 | 16.60 | -4.33% | 13,932 |
| Jul 31, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | -1.63% | 5,323 |
| Jul 30, 2026 | 17.78 | 17.78 | 17.24 | 17.64 | 17.64 | -4.76% | 8,559 |
| Jul 29, 2026 | 18.76 | 18.84 | 17.80 | 18.52 | 18.52 | 1.87% | 6,478 |
| Jul 28, 2026 | 18.00 | 18.52 | 18.00 | 18.18 | 18.18 | 3.64% | 21,536 |
| Jul 27, 2026 | 17.36 | 18.50 | 17.36 | 17.54 | 17.54 | 5.04% | 25,572 |
| Jul 24, 2026 | 16.56 | 16.76 | 16.03 | 16.70 | 16.70 | 5.56% | 31,213 |
| Jul 23, 2026 | 15.64 | 16.38 | 15.64 | 15.82 | 15.82 | 4.37% | 2,781 |
| Jul 22, 2026 | 15.08 | 16.10 | 14.92 | 15.16 | 15.16 | 0.61% | 4,660 |
| Jul 21, 2026 | 15.10 | 15.20 | 15.07 | 15.07 | 15.07 | -0.88% | 754 |
| Jul 20, 2026 | 15.20 | 15.35 | 15.16 | 15.20 | 15.20 | -4.64% | 4,063 |
| Jul 17, 2026 | 15.70 | 15.94 | 15.62 | 15.94 | 15.94 | -0.75% | 5,280 |
| Jul 16, 2026 | 16.02 | 16.06 | 15.82 | 16.06 | 16.06 | 0.37% | 2,781 |
| Jul 15, 2026 | 16.06 | 16.06 | 15.82 | 16.00 | 16.00 | 0.26% | 2,019 |
| Jul 14, 2026 | 16.08 | 16.08 | 15.96 | 15.96 | 15.96 | -1.17% | 3,630 |
| Jul 13, 2026 | 16.34 | 16.34 | 16.15 | 16.15 | 16.15 | -1.89% | 1,246 |
| Jul 10, 2026 | 16.34 | 16.46 | 16.24 | 16.46 | 16.46 | 0.24% | 7,959 |
| Jul 9, 2026 | 16.24 | 16.42 | 16.24 | 16.42 | 16.42 | -1.20% | 9,765 |
| Jul 8, 2026 | 16.36 | 16.70 | 16.36 | 16.62 | 16.62 | -1.19% | 11,187 |
| Jul 7, 2026 | 16.96 | 17.01 | 16.82 | 16.82 | 16.82 | -2.21% | 10,850 |
| Jul 6, 2026 | 17.36 | 17.58 | 17.20 | 17.20 | 17.20 | 0.70% | 11,255 |
| Jul 3, 2026 | 17.04 | 17.18 | 17.04 | 17.08 | 17.08 | 0.35% | 12,971 |
| Jul 2, 2026 | 17.04 | 17.38 | 17.02 | 17.02 | 17.02 | -0.52% | 7,857 |
| Jul 1, 2026 | 16.75 | 17.22 | 16.64 | 17.11 | 17.11 | 2.32% | 10,207 |
| Jun 30, 2026 | 16.92 | 16.94 | 16.71 | 16.72 | 16.72 | 0.76% | 13,394 |
| Jun 29, 2026 | 16.44 | 16.60 | 16.44 | 16.59 | 16.59 | -0.16% | 19,308 |
| Jun 26, 2026 | 16.72 | 16.92 | 16.62 | 16.62 | 16.62 | -1.89% | 5,299 |
| Jun 25, 2026 | 17.00 | 17.20 | 16.90 | 16.94 | 16.94 | -0.82% | 2,898 |