Leonteq AG (SWX:LEON)
Switzerland · Delayed Price · Currency is CHF 16.36
-0.10 (-0.61%)
Aug 29, 2025, 5:30 PM CET
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.68 | 16.68 | 16.14 | 16.36 | 16.36 | -0.61% | 27,519 |
| Aug 28, 2025 | 16.20 | 16.54 | 16.14 | 16.46 | 16.46 | 2.88% | 43,934 |
| Aug 27, 2025 | 16.46 | 16.46 | 15.88 | 16.00 | 16.00 | -1.84% | 89,396 |
| Aug 26, 2025 | 16.70 | 16.70 | 16.08 | 16.30 | 16.30 | -1.81% | 65,166 |
| Aug 25, 2025 | 16.98 | 17.04 | 16.42 | 16.60 | 16.60 | -2.01% | 47,436 |
| Aug 22, 2025 | 16.88 | 17.20 | 16.52 | 16.94 | 16.94 | 0.47% | 48,255 |
| Aug 21, 2025 | 17.14 | 17.40 | 16.86 | 16.86 | 16.86 | -2.88% | 58,067 |
| Aug 20, 2025 | 17.82 | 17.90 | 17.30 | 17.36 | 17.36 | -2.80% | 63,570 |
| Aug 19, 2025 | 18.00 | 18.32 | 17.78 | 17.86 | 17.86 | -1.43% | 24,161 |
| Aug 18, 2025 | 18.26 | 18.42 | 17.98 | 18.12 | 18.12 | -0.66% | 18,251 |
| Aug 15, 2025 | 18.40 | 18.54 | 18.04 | 18.24 | 18.24 | -0.22% | 22,618 |
| Aug 14, 2025 | 18.40 | 18.62 | 18.24 | 18.28 | 18.28 | 0.66% | 53,316 |
| Aug 13, 2025 | 18.36 | 18.92 | 18.04 | 18.16 | 18.16 | -1.73% | 31,257 |
| Aug 12, 2025 | 18.16 | 18.58 | 18.06 | 18.48 | 18.48 | 2.44% | 30,421 |
| Aug 11, 2025 | 18.06 | 18.12 | 17.64 | 18.04 | 18.04 | -0.44% | 29,825 |
| Aug 8, 2025 | 18.10 | 18.76 | 18.00 | 18.12 | 18.12 | 1.34% | 56,129 |
| Aug 7, 2025 | 18.14 | 18.42 | 17.88 | 17.88 | 17.88 | -1.11% | 24,627 |
| Aug 6, 2025 | 17.74 | 18.28 | 17.74 | 18.08 | 18.08 | 1.12% | 22,743 |
| Aug 5, 2025 | 17.92 | 18.64 | 17.84 | 17.88 | 17.88 | 0.79% | 47,832 |
| Aug 4, 2025 | 17.14 | 17.94 | 17.10 | 17.74 | 17.74 | -0.34% | 38,997 |
| Jul 31, 2025 | 18.46 | 18.46 | 17.78 | 17.80 | 17.80 | -1.00% | 36,805 |
| Jul 30, 2025 | 18.30 | 18.36 | 17.98 | 17.98 | 17.98 | -2.28% | 56,670 |
| Jul 29, 2025 | 18.70 | 18.92 | 18.40 | 18.40 | 18.40 | -1.39% | 45,408 |
| Jul 28, 2025 | 18.50 | 19.22 | 18.32 | 18.66 | 18.66 | 2.08% | 128,581 |
| Jul 25, 2025 | 19.02 | 19.02 | 17.88 | 18.28 | 18.28 | -2.66% | 135,690 |
| Jul 24, 2025 | 21.00 | 21.50 | 18.32 | 18.78 | 18.78 | -18.70% | 291,447 |
| Jul 23, 2025 | 23.10 | 23.45 | 23.00 | 23.10 | 23.10 | - | 35,923 |
| Jul 22, 2025 | 22.70 | 23.35 | 22.50 | 23.10 | 23.10 | 1.32% | 36,800 |
| Jul 21, 2025 | 22.40 | 23.00 | 22.35 | 22.80 | 22.80 | 1.33% | 134,224 |
| Jul 18, 2025 | 22.20 | 22.50 | 22.15 | 22.50 | 22.50 | 0.45% | 75,465 |
| Jul 17, 2025 | 22.40 | 22.40 | 21.85 | 22.40 | 22.40 | 0.90% | 40,702 |
| Jul 16, 2025 | 21.00 | 22.75 | 21.00 | 22.20 | 22.20 | 6.22% | 72,704 |
| Jul 15, 2025 | 20.90 | 21.10 | 20.75 | 20.90 | 20.90 | - | 17,008 |
| Jul 14, 2025 | 20.75 | 21.20 | 20.55 | 20.90 | 20.90 | -0.48% | 34,294 |
| Jul 11, 2025 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -3.67% | 32,609 |
| Jul 10, 2025 | 21.10 | 21.80 | 20.85 | 21.80 | 21.80 | 3.81% | 83,931 |
| Jul 9, 2025 | 19.60 | 21.10 | 19.60 | 21.00 | 21.00 | 8.47% | 102,699 |
| Jul 8, 2025 | 19.82 | 19.82 | 19.08 | 19.36 | 19.36 | -1.43% | 46,556 |
| Jul 7, 2025 | 19.34 | 19.82 | 19.20 | 19.64 | 19.64 | 1.24% | 33,761 |
| Jul 4, 2025 | 19.30 | 19.56 | 19.00 | 19.40 | 19.40 | 0.94% | 14,160 |
| Jul 3, 2025 | 19.32 | 19.80 | 19.22 | 19.22 | 19.22 | - | 27,390 |
| Jul 2, 2025 | 18.74 | 19.24 | 18.74 | 19.22 | 19.22 | 1.80% | 20,653 |
| Jul 1, 2025 | 19.18 | 19.38 | 18.88 | 18.88 | 18.88 | -1.56% | 21,764 |
| Jun 30, 2025 | 19.08 | 19.36 | 18.94 | 19.18 | 19.18 | 0.21% | 25,613 |
| Jun 27, 2025 | 18.82 | 19.60 | 18.82 | 19.14 | 19.14 | 2.13% | 80,778 |
| Jun 26, 2025 | 18.50 | 18.88 | 18.36 | 18.74 | 18.74 | 2.63% | 37,585 |
| Jun 25, 2025 | 17.80 | 18.36 | 17.80 | 18.26 | 18.26 | 3.63% | 40,830 |
| Jun 24, 2025 | 17.78 | 17.96 | 17.50 | 17.62 | 17.62 | 1.50% | 23,404 |
| Jun 23, 2025 | 17.80 | 17.96 | 17.36 | 17.36 | 17.36 | -3.77% | 23,497 |
| Jun 20, 2025 | 18.30 | 18.74 | 17.82 | 18.04 | 18.04 | 0.11% | 88,705 |