Leonteq AG (LON:0QNE)
London · Delayed Price · Currency is GBP · Price in CHF 17.01
-0.01 (-0.08%)
Aug 12, 2026, 5:10 PM GMT
LON:0QNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 17.48 | 17.48 | 17.00 | 17.08 | 17.08 | -1.50% | 3,557 |
| Jun 23, 2026 | 17.80 | 17.96 | 17.34 | 17.34 | 17.34 | 0.23% | 3,238 |
| Jun 22, 2026 | 17.26 | 17.34 | 17.23 | 17.30 | 17.30 | 1.05% | 4,400 |
| Jun 19, 2026 | 16.68 | 17.18 | 16.68 | 17.12 | 17.12 | 3.26% | 3,579 |
| Jun 18, 2026 | 16.04 | 16.58 | 16.04 | 16.58 | 16.58 | 8.65% | 6,047 |
| Jun 17, 2026 | 15.44 | 15.44 | 15.16 | 15.26 | 15.26 | -0.91% | 6,849 |
| Jun 16, 2026 | 15.80 | 15.80 | 15.32 | 15.40 | 15.40 | 0.52% | 8,021 |
| Jun 15, 2026 | 15.72 | 15.74 | 15.32 | 15.32 | 15.32 | 2.54% | 5,025 |
| Jun 12, 2026 | 15.06 | 15.06 | 14.93 | 14.94 | 14.94 | 2.81% | 737 |
| Jun 11, 2026 | 14.60 | 14.60 | 14.53 | 14.53 | 14.53 | -0.74% | 1,182 |
| Jun 10, 2026 | 14.54 | 14.64 | 14.30 | 14.64 | 14.64 | -0.06% | 468 |
| Jun 9, 2026 | 14.85 | 14.90 | 14.59 | 14.65 | 14.65 | -0.21% | 642 |
| Jun 8, 2026 | 14.76 | 14.84 | 14.68 | 14.68 | 14.68 | -1.21% | 2,034 |
| Jun 5, 2026 | 14.20 | 15.03 | 14.20 | 14.86 | 14.86 | 3.48% | 6,440 |
| Jun 4, 2026 | 14.12 | 14.36 | 14.10 | 14.36 | 14.36 | - | 3,595 |
| Jun 3, 2026 | 14.20 | 14.36 | 14.20 | 14.36 | 14.36 | -1.12% | 5,846 |