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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Leonteq AG (0QNE.L) LSE