Leonteq AG (SWX:LEON)
Switzerland · Delayed Price · Currency is CHF 15.56
+0.16 (1.04%)
Oct 21, 2025, 5:31 PM CET
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.60 | 15.68 | 15.40 | 15.56 | 15.56 | 1.04% | 17,571 |
| Oct 20, 2025 | 15.60 | 15.64 | 15.30 | 15.40 | 15.40 | -1.16% | 24,418 |
| Oct 17, 2025 | 15.50 | 15.60 | 15.26 | 15.58 | 15.58 | - | 39,606 |
| Oct 16, 2025 | 15.90 | 16.12 | 15.58 | 15.58 | 15.58 | -1.52% | 28,603 |
| Oct 15, 2025 | 16.00 | 16.00 | 15.70 | 15.82 | 15.82 | -0.50% | 33,739 |
| Oct 14, 2025 | 16.10 | 16.10 | 15.62 | 15.90 | 15.90 | -1.97% | 65,400 |
| Oct 13, 2025 | 16.10 | 16.26 | 16.06 | 16.22 | 16.22 | 0.12% | 33,200 |
| Oct 10, 2025 | 16.50 | 16.64 | 16.02 | 16.20 | 16.20 | -2.41% | 66,318 |
| Oct 9, 2025 | 17.20 | 17.20 | 16.36 | 16.60 | 16.60 | -2.58% | 73,004 |
| Oct 8, 2025 | 17.46 | 17.48 | 16.84 | 17.04 | 17.04 | -3.40% | 69,341 |
| Oct 7, 2025 | 17.14 | 17.80 | 17.14 | 17.64 | 17.64 | 1.61% | 39,975 |
| Oct 6, 2025 | 17.42 | 17.50 | 17.00 | 17.36 | 17.36 | -1.03% | 21,847 |
| Oct 3, 2025 | 17.10 | 17.62 | 17.10 | 17.54 | 17.54 | 2.81% | 30,869 |
| Oct 2, 2025 | 16.66 | 17.36 | 16.66 | 17.06 | 17.06 | -1.39% | 28,639 |
| Oct 1, 2025 | 17.40 | 17.44 | 16.60 | 17.30 | 17.30 | -1.26% | 69,136 |
| Sep 30, 2025 | 17.38 | 17.66 | 17.38 | 17.52 | 17.52 | 1.04% | 14,549 |
| Sep 29, 2025 | 17.50 | 17.52 | 17.14 | 17.34 | 17.34 | 0.12% | 11,702 |
| Sep 26, 2025 | 17.18 | 17.56 | 17.18 | 17.32 | 17.32 | 0.70% | 32,020 |
| Sep 25, 2025 | 17.50 | 17.66 | 17.08 | 17.20 | 17.20 | -2.05% | 27,389 |
| Sep 24, 2025 | 17.30 | 17.58 | 17.20 | 17.56 | 17.56 | 0.92% | 23,377 |
| Sep 23, 2025 | 17.36 | 17.68 | 17.36 | 17.40 | 17.40 | -0.34% | 39,654 |
| Sep 22, 2025 | 16.84 | 17.50 | 16.76 | 17.46 | 17.46 | 5.05% | 47,439 |
| Sep 19, 2025 | 17.28 | 17.28 | 16.62 | 16.62 | 16.62 | -3.82% | 348,256 |
| Sep 18, 2025 | 17.14 | 17.58 | 17.06 | 17.28 | 17.28 | 1.05% | 23,484 |
| Sep 17, 2025 | 16.82 | 17.18 | 16.82 | 17.10 | 17.10 | 1.06% | 14,732 |
| Sep 16, 2025 | 17.16 | 17.16 | 16.82 | 16.92 | 16.92 | -1.28% | 26,334 |
| Sep 15, 2025 | 17.38 | 17.46 | 17.12 | 17.14 | 17.14 | -0.46% | 31,875 |
| Sep 12, 2025 | 17.00 | 17.30 | 16.74 | 17.22 | 17.22 | 2.74% | 51,287 |
| Sep 11, 2025 | 16.44 | 17.00 | 16.44 | 16.76 | 16.76 | 1.70% | 28,832 |
| Sep 10, 2025 | 16.60 | 16.60 | 16.28 | 16.48 | 16.48 | 0.49% | 26,496 |
| Sep 9, 2025 | 16.48 | 16.60 | 16.26 | 16.40 | 16.40 | -0.24% | 26,594 |
| Sep 8, 2025 | 16.48 | 16.54 | 16.26 | 16.44 | 16.44 | -0.12% | 22,255 |
| Sep 5, 2025 | 16.46 | 16.90 | 16.38 | 16.46 | 16.46 | 1.23% | 59,060 |
| Sep 4, 2025 | 16.10 | 16.32 | 16.10 | 16.26 | 16.26 | -0.12% | 22,540 |
| Sep 3, 2025 | 16.20 | 16.32 | 16.02 | 16.28 | 16.28 | 0.62% | 36,157 |
| Sep 2, 2025 | 16.86 | 16.86 | 16.12 | 16.18 | 16.18 | -2.65% | 39,099 |
| Sep 1, 2025 | 16.60 | 16.90 | 16.38 | 16.62 | 16.62 | 1.59% | 43,897 |
| Aug 29, 2025 | 16.68 | 16.68 | 16.14 | 16.36 | 16.36 | -0.61% | 27,587 |
| 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 |