Leonteq AG - LEON.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.9	15	15	15.08	13.9	152,459
January 13, 2026	13.42	13.86	13.86	14.1	13.26	100,537
January 12, 2026	13.62	13.42	13.42	13.62	13.34	27,019
January 09, 2026	13.5	13.6	13.6	13.7	13.24	47,914
January 08, 2026	13.88	13.58	13.58	13.9	13.38	24,153
January 07, 2026	14	13.8	13.8	14	13.68	109,865
January 06, 2026	13.8	13.98	13.98	13.98	13.6	76,409
January 05, 2026	13.74	13.78	13.78	14.14	13.56	53,074
December 30, 2025	13.54	13.7	13.7	13.76	13.44	22,405
December 29, 2025	13.62	13.6	13.6	13.9	13.6	32,356
December 23, 2025	13.5	13.72	13.72	13.74	13.5	15,321
December 22, 2025	13.68	13.6	13.6	13.8	13.5	40,296
December 19, 2025	13.18	13.5	13.5	13.76	13.18	78,399
December 18, 2025	12.92	13.2	13.2	13.2	12.84	43,924
December 17, 2025	13.08	13.02	13.02	13.22	12.82	57,171
December 16, 2025	13.32	13.04	13.04	13.4	13.04	61,674
December 15, 2025	13.4	13.4	13.4	13.68	13.32	44,919
December 12, 2025	13.16	13.3	13.3	13.5	13.16	51,867
December 11, 2025	13.2	13.04	13.04	13.48	13	60,921
December 10, 2025	13.16	13.08	13.08	13.16	12.9	51,935
December 09, 2025	13.02	12.94	12.94	13.28	12.82	49,467
December 08, 2025	13.46	13	13	13.46	12.52	184,161
December 05, 2025	13.64	13.58	13.58	14.14	13.5	108,327
December 04, 2025	13.58	13.76	13.76	13.78	12.8	266,655
December 03, 2025	15.54	15.34	15.34	15.56	15.1	23,580
December 02, 2025	15.4	15.52	15.52	15.52	15.2	19,611
December 01, 2025	15.4	15.3	15.3	15.66	15.2	27,626
November 28, 2025	15.28	15.52	15.52	15.52	15.26	18,963
November 27, 2025	15.3	15.3	15.3	15.5	15.22	28,873
November 26, 2025	15.12	15.32	15.32	15.36	14.92	30,180
November 25, 2025	14.82	15.1	15.1	15.1	14.76	27,445
November 24, 2025	14.86	14.84	14.84	14.96	14.74	17,543
November 21, 2025	14.78	14.84	14.84	14.88	14.54	22,140
November 20, 2025	15	14.86	14.86	15.22	14.72	48,833
November 19, 2025	14.6	14.76	14.76	14.76	14.5	16,004
November 18, 2025	14.6	14.68	14.68	14.72	14.42	14,413
November 17, 2025	14.9	14.7	14.7	15.18	14.6	23,503
November 14, 2025	15.5	14.86	14.86	15.5	14.6	21,399
November 13, 2025	14.88	15.06	15.06	15.12	14.82	21,552
November 12, 2025	14.98	14.82	14.82	15.14	14.74	32,716
November 11, 2025	15	14.8	14.8	15	14.7	19,610
November 10, 2025	15.4	14.7	14.7	15.4	14.7	29,335
November 07, 2025	15.1	14.76	14.76	15.1	14.54	29,752
November 06, 2025	15.16	14.9	14.9	15.2	14.74	46,443
November 05, 2025	15.48	15.16	15.16	15.48	15.08	15,814
November 04, 2025	15.4	15.22	15.22	15.42	14.98	47,965
November 03, 2025	15.36	15.38	15.38	15.7	15.16	49,465
October 31, 2025	15.74	15.34	15.34	15.76	15.34	34,128
October 30, 2025	15.7	15.64	15.64	15.74	15.52	14,568
October 29, 2025	15.98	15.64	15.64	15.98	15.64	15,036
October 28, 2025	15.6	15.7	15.7	15.84	15.32	30,622
October 27, 2025	15.68	15.58	15.58	15.84	15.48	35,072
October 24, 2025	15.5	15.48	15.48	15.68	15.2	27,090
October 23, 2025	15.2	15.3	15.3	15.6	15.2	34,400
October 22, 2025	15.56	15.36	15.36	15.56	15.16	33,211
October 21, 2025	15.6	15.56	15.56	15.68	15.4	17,571
October 20, 2025	15.6	15.4	15.4	15.64	15.3	24,418
October 17, 2025	15.5	15.52	15.52	15.6	15.26	25,701
October 16, 2025	15.9	15.58	15.58	16.12	15.58	28,603
October 15, 2025	16	15.82	15.82	16	15.7	33,739

Leonteq AG (LEON.SW) SIX