Leonteq AG (SWX:LEON)
Switzerland · Delayed Price · Currency is CHF 20.00
-0.60 (-2.91%)
Oct 2, 2026, 5:30 PM CET
Leonteq AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.60 | 20.60 | 19.78 | 20.00 | 20.00 | -2.91% | 26,543 |
| Oct 1, 2026 | 20.35 | 20.70 | 20.05 | 20.60 | 20.60 | 1.98% | 28,686 |
| Sep 30, 2026 | 20.00 | 20.20 | 19.60 | 20.20 | 20.20 | 2.85% | 21,228 |
| Sep 29, 2026 | 20.00 | 20.00 | 19.48 | 19.64 | 19.64 | -1.80% | 28,209 |
| Sep 28, 2026 | 20.50 | 20.50 | 19.70 | 20.00 | 20.00 | 0.20% | 36,719 |
| Sep 25, 2026 | 20.00 | 20.40 | 19.74 | 19.96 | 19.96 | -1.92% | 36,175 |
| Sep 24, 2026 | 20.70 | 20.70 | 19.94 | 20.35 | 20.35 | 0.25% | 20,526 |
| Sep 23, 2026 | 20.10 | 20.35 | 19.94 | 20.30 | 20.30 | -0.25% | 28,535 |
| Sep 22, 2026 | 20.75 | 20.85 | 20.15 | 20.35 | 20.35 | -1.93% | 42,257 |
| Sep 21, 2026 | 20.20 | 20.80 | 19.88 | 20.75 | 20.75 | 3.23% | 100,806 |
| Sep 18, 2026 | 21.50 | 21.50 | 20.10 | 20.10 | 20.10 | -3.37% | 113,095 |
| Sep 17, 2026 | 20.40 | 21.00 | 20.35 | 20.80 | 20.80 | 1.71% | 23,736 |
| Sep 16, 2026 | 20.35 | 20.80 | 20.35 | 20.45 | 20.45 | -0.24% | 30,780 |
| Sep 15, 2026 | 20.25 | 20.65 | 19.72 | 20.50 | 20.50 | 1.23% | 34,143 |
| Sep 14, 2026 | 20.15 | 20.45 | 20.15 | 20.25 | 20.25 | -1.22% | 14,717 |
| Sep 11, 2026 | 20.50 | 20.55 | 20.25 | 20.50 | 20.50 | -0.73% | 20,755 |
| Sep 10, 2026 | 20.35 | 21.10 | 20.35 | 20.65 | 20.65 | 1.23% | 24,710 |
| Sep 9, 2026 | 20.55 | 20.60 | 20.20 | 20.40 | 20.40 | -2.39% | 23,481 |
| Sep 8, 2026 | 20.80 | 21.20 | 20.55 | 20.90 | 20.90 | -0.48% | 16,749 |
| Sep 7, 2026 | 20.95 | 21.10 | 20.65 | 21.00 | 21.00 | -1.18% | 21,220 |
| Sep 4, 2026 | 21.20 | 21.45 | 20.95 | 21.25 | 21.25 | 1.19% | 22,190 |
| Sep 3, 2026 | 20.80 | 21.15 | 20.55 | 21.00 | 21.00 | 1.45% | 42,132 |
| Sep 2, 2026 | 21.05 | 21.05 | 20.40 | 20.70 | 20.70 | -1.43% | 56,465 |
| Sep 1, 2026 | 21.40 | 21.50 | 20.70 | 21.00 | 21.00 | -1.18% | 47,343 |
| Aug 31, 2026 | 21.50 | 21.65 | 21.20 | 21.25 | 21.25 | -1.62% | 36,575 |
| Aug 28, 2026 | 20.85 | 22.10 | 20.60 | 21.60 | 21.60 | 3.60% | 130,666 |
| Aug 27, 2026 | 20.80 | 21.00 | 20.20 | 20.85 | 20.85 | 1.96% | 29,838 |
| Aug 26, 2026 | 20.80 | 20.80 | 20.00 | 20.45 | 20.45 | -1.21% | 53,934 |
| Aug 25, 2026 | 21.60 | 22.30 | 20.40 | 20.70 | 20.70 | -4.39% | 104,059 |
| Aug 24, 2026 | 21.20 | 21.65 | 21.05 | 21.65 | 21.65 | 2.12% | 42,491 |
| Aug 21, 2026 | 21.40 | 21.40 | 20.75 | 21.20 | 21.20 | -0.70% | 49,164 |
| Aug 20, 2026 | 21.00 | 22.00 | 20.70 | 21.35 | 21.35 | 2.40% | 152,148 |
| Aug 19, 2026 | 19.50 | 21.10 | 19.48 | 20.85 | 20.85 | 9.39% | 164,280 |
| Aug 18, 2026 | 18.86 | 19.10 | 18.36 | 19.06 | 19.06 | 0.74% | 66,725 |
| Aug 17, 2026 | 19.00 | 19.80 | 18.70 | 18.92 | 18.92 | 0.53% | 76,883 |
| Aug 14, 2026 | 17.50 | 18.84 | 17.50 | 18.82 | 18.82 | 7.42% | 89,768 |
| Aug 13, 2026 | 16.92 | 17.60 | 16.92 | 17.52 | 17.52 | 2.46% | 20,436 |
| Aug 12, 2026 | 16.80 | 17.20 | 16.80 | 17.10 | 17.10 | 0.47% | 24,044 |
| Aug 11, 2026 | 17.22 | 17.30 | 16.94 | 17.02 | 17.02 | -1.28% | 17,934 |
| Aug 10, 2026 | 16.78 | 17.24 | 16.74 | 17.24 | 17.24 | 2.01% | 27,009 |
| Aug 7, 2026 | 17.24 | 17.34 | 16.80 | 16.90 | 16.90 | -2.87% | 28,010 |
| Aug 6, 2026 | 17.24 | 17.50 | 17.14 | 17.40 | 17.40 | 0.93% | 16,350 |
| Aug 5, 2026 | 17.16 | 17.44 | 17.16 | 17.24 | 17.24 | - | 17,681 |
| Aug 4, 2026 | 16.62 | 17.70 | 16.62 | 17.24 | 17.24 | 2.50% | 47,212 |
| Aug 3, 2026 | 17.00 | 17.10 | 16.52 | 16.82 | 16.82 | -1.06% | 42,820 |
| Jul 31, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -2.07% | 25,351 |
| Jul 30, 2026 | 17.64 | 17.84 | 17.08 | 17.36 | 17.36 | -2.47% | 42,907 |
| Jul 29, 2026 | 17.90 | 18.84 | 17.80 | 17.80 | 17.80 | -2.09% | 86,289 |
| Jul 28, 2026 | 18.00 | 18.62 | 18.00 | 18.18 | 18.18 | 3.65% | 104,126 |
| Jul 27, 2026 | 16.82 | 18.80 | 16.82 | 17.54 | 17.54 | 5.03% | 189,646 |