Leonteq AG (SWX:LEON)
Switzerland · Delayed Price · Currency is CHF 15.52
+0.22 (1.44%)
At close: Nov 28, 2025
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.28 | 15.52 | 15.26 | 15.52 | 15.52 | 1.44% | 18,963 |
| Nov 27, 2025 | 15.30 | 15.50 | 15.22 | 15.30 | 15.30 | -0.13% | 28,865 |
| Nov 26, 2025 | 15.12 | 15.36 | 14.92 | 15.32 | 15.32 | 1.46% | 30,078 |
| Nov 25, 2025 | 14.82 | 15.10 | 14.76 | 15.10 | 15.10 | 1.75% | 27,445 |
| Nov 24, 2025 | 14.86 | 14.96 | 14.74 | 14.84 | 14.84 | - | 17,543 |
| Nov 21, 2025 | 14.78 | 14.88 | 14.54 | 14.84 | 14.84 | -0.13% | 22,140 |
| Nov 20, 2025 | 15.00 | 15.22 | 14.72 | 14.86 | 14.86 | 0.68% | 48,833 |
| Nov 19, 2025 | 14.60 | 14.76 | 14.50 | 14.76 | 14.76 | 0.54% | 16,004 |
| Nov 18, 2025 | 14.60 | 14.72 | 14.42 | 14.68 | 14.68 | -0.14% | 14,379 |
| Nov 17, 2025 | 14.90 | 15.18 | 14.60 | 14.70 | 14.70 | -1.08% | 23,503 |
| Nov 14, 2025 | 15.50 | 15.50 | 14.60 | 14.86 | 14.86 | -1.33% | 21,357 |
| Nov 13, 2025 | 14.88 | 15.12 | 14.82 | 15.06 | 15.06 | 1.62% | 21,380 |
| Nov 12, 2025 | 14.98 | 15.14 | 14.74 | 14.82 | 14.82 | 0.14% | 32,716 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | 0.68% | 19,527 |
| Nov 10, 2025 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | -0.41% | 29,190 |
| Nov 7, 2025 | 15.10 | 15.10 | 14.54 | 14.76 | 14.76 | -0.94% | 29,752 |
| Nov 6, 2025 | 15.16 | 15.20 | 14.74 | 14.90 | 14.90 | -1.72% | 46,443 |
| Nov 5, 2025 | 15.48 | 15.48 | 15.08 | 15.16 | 15.16 | -0.39% | 15,782 |
| Nov 4, 2025 | 15.40 | 15.42 | 14.98 | 15.22 | 15.22 | -1.04% | 47,925 |
| Nov 3, 2025 | 15.36 | 15.70 | 15.16 | 15.38 | 15.38 | 0.26% | 49,465 |
| Oct 31, 2025 | 15.74 | 15.76 | 15.34 | 15.34 | 15.34 | -1.92% | 33,825 |
| Oct 30, 2025 | 15.70 | 15.74 | 15.52 | 15.64 | 15.64 | - | 14,568 |
| Oct 29, 2025 | 15.98 | 15.98 | 15.64 | 15.64 | 15.64 | -0.38% | 15,036 |
| Oct 28, 2025 | 15.60 | 15.84 | 15.32 | 15.70 | 15.70 | 0.77% | 30,565 |
| Oct 27, 2025 | 15.68 | 15.84 | 15.48 | 15.58 | 15.58 | 0.65% | 35,031 |
| Oct 24, 2025 | 15.50 | 15.68 | 15.20 | 15.48 | 15.48 | 1.18% | 27,010 |
| Oct 23, 2025 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | -0.39% | 33,838 |
| Oct 22, 2025 | 15.56 | 15.56 | 15.16 | 15.36 | 15.36 | -1.29% | 33,211 |
| 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 | - | 39,485 |
| 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% | 33,667 |
| 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% | 65,804 |
| Oct 9, 2025 | 17.20 | 17.20 | 16.36 | 16.60 | 16.60 | -2.58% | 72,961 |
| 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% | 21,836 |
| Oct 3, 2025 | 17.10 | 17.62 | 17.10 | 17.54 | 17.54 | 2.81% | 30,840 |
| Oct 2, 2025 | 16.66 | 17.36 | 16.66 | 17.06 | 17.06 | -1.39% | 28,609 |
| Oct 1, 2025 | 17.40 | 17.44 | 16.60 | 17.30 | 17.30 | -1.26% | 68,808 |
| 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% | 31,948 |
| Sep 25, 2025 | 17.50 | 17.66 | 17.08 | 17.20 | 17.20 | -2.05% | 27,388 |
| Sep 24, 2025 | 17.30 | 17.58 | 17.20 | 17.56 | 17.56 | 0.92% | 23,369 |
| 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% | 47,430 |