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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	18.26	18.28	18.28	18.36	18.26	53
August 13, 2025	18.8	18.16	18.16	18.8	18.12	786
August 12, 2025	18.2	18.48	18.48	18.48	18.08	73
August 11, 2025	18.04	18.04	18.04	18.2	17.7	1,090
August 08, 2025	18.1	18.12	18.12	18.51	18.1	637
August 07, 2025	18.21	18.18	18.18	18.26	18.16	1,570
August 06, 2025	18.01	18.08	18.08	18.18	18.01	650
August 05, 2025	18.1	17.88	17.88	18.42	17.88	1,412
August 04, 2025	17.14	17.74	17.74	17.9	17.14	589
July 31, 2025	18.14	17.8	17.8	18.3	17.8	4,386
July 30, 2025	18.38	17.98	17.98	18.38	17.98	53
July 29, 2025	18.94	18.4	18.4	18.94	18.4	294
July 28, 2025	18.88	18.66	18.66	19.2	18.5	4,692
July 25, 2025	19.02	18.28	18.28	19.02	17.94	10,368
July 24, 2025	21.35	18.78	18.78	21.5	18.44	7,617
July 23, 2025	23.15	23.1	23.1	23.4	23	343
July 22, 2025	22.95	23	23	23.35	22.65	1,247
July 21, 2025	22.38	22.8	22.8	22.8	22.38	1,924
July 18, 2025	22.38	22.35	22.35	22.5	22.3	1,230
July 17, 2025	22.1	22.2	22.2	22.3	22.1	557
July 16, 2025	21.05	22.23	22.23	22.65	20.8	822
July 15, 2025	21.2	20.95	20.95	21.2	20.85	344
July 14, 2025	20.93	20.84	20.84	21.3	20.6	1,323
July 11, 2025	21.45	21	21	21.45	21	64
July 10, 2025	20.95	21.6	21.6	21.8	20.95	1,615
July 09, 2025	19.8	20.4	20.4	21	19.8	813
July 08, 2025	19.64	19.28	19.28	19.8	19.28	30
July 07, 2025	19.38	19.66	19.66	19.66	19.24	323
July 04, 2025	19.08	19.4	19.4	19.4	19.08	24

Leonteq AG (0QNE.L) LSE