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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.22	14.96	14.96	15	14.2	1,170
January 13, 2026	13.7	13.52	13.52	13.88	13.38	39,563
January 12, 2026	13.52	13.44	13.44	13.54	13.36	8,990
January 09, 2026	13.34	13.47	13.47	13.56	13.28	3,670
January 08, 2026	13.64	13.61	13.61	13.64	13.54	4,989
January 07, 2026	13.82	13.75	13.75	13.84	13.66	144,313
January 06, 2026	13.8	13.75	13.75	13.8	13.7	1,054
January 05, 2026	13.7	13.81	13.81	13.86	13.7	4,097
December 30, 2025	13.54	13.7	13.7	13.7	13.54	1,601
December 29, 2025	13.86	13.78	13.78	13.86	13.6	3,712
December 23, 2025	13.9	13.74	13.74	13.9	13.5	2,000
December 22, 2025	13.6	13.62	13.62	13.67	13.6	4,650
December 19, 2025	13.44	13.33	13.33	13.68	13.3	2,259
December 18, 2025	13.14	12.97	12.97	13.2	12.97	489
December 17, 2025	13.04	13.02	13.02	13.04	12.93	11,252
December 16, 2025	13.32	13.27	13.27	13.4	13.04	1,046
December 15, 2025	13.54	13.4	13.4	13.54	13.4	2,705
December 12, 2025	13.18	13.38	13.32	13.38	13.18	615
December 11, 2025	13.24	13.31	13.31	13.4	13.03	4,903
December 10, 2025	13.06	13.08	13.08	13.08	12.98	44,233
December 09, 2025	13.1	12.94	12.94	13.2	12.92	1,719
December 08, 2025	13.07	13.01	13.01	13.2	12.68	9,605
December 05, 2025	13.76	13.58	13.58	14.02	13.58	1,982
December 04, 2025	13.5	13.76	13.76	13.76	12.92	16,602
December 03, 2025	15.54	15.34	15.34	15.54	15.22	118
December 02, 2025	15.46	15.5	15.5	15.5	15.42	401
December 01, 2025	15.4	15.28	15.28	15.48	15.28	6,584
November 28, 2025	15.4	15.52	15.52	15.52	15.36	58
November 27, 2025	15.3	15.3	15.3	15.4	15.28	3,950
November 26, 2025	14.98	15.12	15.12	15.34	14.98	929
November 25, 2025	15	15.1	15.1	15.1	14.9	5,357
November 24, 2025	14.82	14.84	14.84	14.84	14.82	995
November 21, 2025	14.66	14.82	14.82	14.88	14.54	130
November 20, 2025	14.84	15.05	15.05	15.13	14.84	6,680
November 19, 2025	14.62	14.67	14.67	14.76	14.62	502
November 18, 2025	14.74	14.68	14.68	14.74	14.5	4,302
November 17, 2025	14.88	14.7	14.7	14.88	14.68	9,258
November 14, 2025	14.8	14.77	14.77	14.8	14.77	274
November 13, 2025	14.9	15.06	15.06	15.06	14.84	1,636
November 12, 2025	14.96	14.8	14.8	15	14.76	5,414
November 11, 2025	15	14.72	14.72	15	14.72	5,236
November 10, 2025	14.94	14.87	14.87	14.94	14.8	2,792
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

Leonteq AG (0QNE.L) LSE