Leonteq AG - 0QNE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.89	14.66	14.66	14.89	14.64	7,511
November 06, 2025	15	14.9	14.9	15.01	14.82	7,481
November 05, 2025	15.16	15.16	15.16	15.18	15.04	4,008
November 04, 2025	15.7	15.22	15.22	15.7	15.1	6,741
November 03, 2025	15.7	15.7	15.7	15.7	15.38	6,179
October 31, 2025	15.74	15.34	15.34	15.78	15.34	2,665
October 30, 2025	15.63	15.64	15.64	15.64	15.62	2,162
October 29, 2025	15.84	15.76	15.76	15.84	15.76	1,113
October 28, 2025	15.76	15.66	15.66	15.8	15.64	1,594
October 27, 2025	15.72	15.58	15.58	15.8	15.58	14,191
October 24, 2025	15.3	15.43	15.43	15.58	15.3	3,433
October 23, 2025	15.3	15.3	15.3	15.52	15.3	753
October 22, 2025	15.35	15.36	15.36	15.36	15.34	3,285
October 21, 2025	16	15.5	15.5	16	15.5	48
October 20, 2025	15.46	15.4	15.4	15.46	15.32	6,973
October 17, 2025	15.34	15.58	15.58	15.58	15.34	8,402
October 16, 2025	15.86	15.58	15.58	16.12	15.58	2,008
October 15, 2025	16	15.85	15.85	16	15.8	1,702
October 14, 2025	16.02	15.83	15.83	16.3	15.7	6,645
October 13, 2025	16.18	16.22	16.22	16.26	16.08	2,959
October 10, 2025	16.5	16.2	16.2	16.54	16.04	4,652
October 09, 2025	16.84	17.1	17.1	17.1	16.37	9,378
October 08, 2025	17.21	17.04	17.04	17.46	16.98	6,249
October 07, 2025	17.14	17.69	17.69	17.8	17.14	218
October 06, 2025	17.18	17.36	17.36	17.36	17.02	2,348
October 03, 2025	17.29	17.47	17.47	17.62	17.29	4,124
October 02, 2025	17.28	17.12	17.12	17.28	16.96	2,300
October 01, 2025	17.09	17.3	17.3	17.3	16.76	7,555
September 30, 2025	17.42	17.53	17.53	17.64	17.42	367
September 29, 2025	17.24	17.23	17.23	17.34	17.18	1,498
September 26, 2025	17.52	17.38	17.38	17.52	17.38	2,611
September 25, 2025	17.2	17.2	17.2	17.35	17.18	2,473
September 24, 2025	17.56	17.52	17.52	17.56	17.52	4,313
September 23, 2025	17.44	17.38	17.38	17.73	17.36	10,007
September 22, 2025	17.2	17.38	17.38	17.46	17.04	3,791
September 19, 2025	17.28	16.62	16.62	17.28	16.62	73,108
September 18, 2025	17.5	17.34	17.34	17.5	17.34	187
September 17, 2025	16.98	16.97	16.97	17.1	16.88	3,062
September 16, 2025	17.5	17.16	17.16	17.5	16.86	437
September 15, 2025	17.3	17.14	17.14	17.46	17.14	4,082
September 12, 2025	17	17.1	17.1	17.26	16.88	6,960
September 11, 2025	16.44	16.86	16.86	16.94	16.44	2,101
September 10, 2025	16.39	16.32	16.32	16.45	16.32	906
September 09, 2025	16.8	16.36	16.36	16.8	16.28	3,468
September 08, 2025	16.58	16.44	16.44	16.58	16.28	1,553
September 05, 2025	16.76	16.49	16.49	16.76	16.46	2,465
September 04, 2025	16.17	16.23	16.23	16.26	16.17	775
September 03, 2025	16.14	16.17	16.17	16.24	16.06	4,176
September 02, 2025	16.38	16.18	16.18	16.38	16.18	1,869
September 01, 2025	16.6	16.58	16.58	16.9	16.24	4,032
August 29, 2025	16.5	16.44	16.44	16.5	16.16	883
August 28, 2025	16.2	16.52	16.52	16.52	16.16	2,517
August 27, 2025	16.12	16.16	16.16	16.16	16	1,822
August 26, 2025	16.4	16.24	16.24	16.7	16.1	2,326
August 22, 2025	16.9	17.08	17.08	17.08	16.58	451
August 21, 2025	17.26	17.12	17.12	17.32	17.12	23
August 20, 2025	17.88	17.36	17.36	17.88	17.36	781
August 19, 2025	18.22	17.86	17.86	18.22	17.82	41
August 18, 2025	18.12	18.12	18.12	18.12	18.12	8
August 15, 2025	18.5	18.24	18.24	18.5	18.14	926

Leonteq AG (0QNE.L) LSE