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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	16.1	15.9	15.9	16.1	15.62	65,400
October 13, 2025	16.1	16.22	16.22	16.26	16.06	33,200
October 10, 2025	16.5	16.2	16.2	16.64	16.02	66,318
October 09, 2025	17.2	16.6	16.6	17.2	16.36	73,004
October 08, 2025	17.46	17.04	17.04	17.48	16.84	69,341
October 07, 2025	17.14	17.64	17.64	17.8	17.14	39,975
October 06, 2025	17.42	17.36	17.36	17.5	17	21,847
October 03, 2025	17.1	17.54	17.54	17.62	17.1	30,869
October 02, 2025	16.66	17.06	17.06	17.36	16.66	28,639
October 01, 2025	17.4	17.3	17.3	17.44	16.6	69,136
September 30, 2025	17.38	17.52	17.52	17.66	17.38	14,549
September 29, 2025	17.5	17.34	17.34	17.52	17.14	11,702
September 26, 2025	17.18	17.32	17.32	17.56	17.18	32,020
September 25, 2025	17.5	17.2	17.2	17.66	17.08	27,389
September 24, 2025	17.3	17.56	17.56	17.58	17.2	23,377
September 23, 2025	17.36	17.4	17.4	17.68	17.36	39,654
September 22, 2025	16.84	17.46	17.46	17.5	16.76	47,439
September 19, 2025	17.28	16.62	16.62	17.28	16.62	348,256
September 18, 2025	17.14	17.28	17.28	17.58	17.06	23,484
September 17, 2025	16.82	17.1	17.1	17.18	16.82	14,732
September 16, 2025	17.16	16.92	16.92	17.16	16.82	26,334
September 15, 2025	17.38	17.14	17.14	17.46	17.12	31,875
September 12, 2025	17	17.22	17.22	17.3	16.74	51,287
September 11, 2025	16.44	16.76	16.76	17	16.44	28,832
September 10, 2025	16.6	16.48	16.48	16.6	16.28	26,496
September 09, 2025	16.48	16.4	16.4	16.6	16.26	26,594
September 08, 2025	16.48	16.44	16.44	16.54	16.26	22,255
September 05, 2025	16.46	16.46	16.46	16.9	16.38	59,060
September 04, 2025	16.1	16.26	16.26	16.32	16.1	22,540
September 03, 2025	16.2	16.28	16.28	16.32	16.02	36,157
September 02, 2025	16.86	16.18	16.18	16.86	16.12	39,099
September 01, 2025	16.6	16.62	16.62	16.9	16.38	43,897
August 29, 2025	16.68	16.36	16.36	16.68	16.14	27,519
August 28, 2025	16.2	16.46	16.46	16.54	16.14	43,934
August 27, 2025	16.46	16	16	16.46	15.88	89,396
August 26, 2025	16.7	16.3	16.3	16.7	16.08	65,166
August 25, 2025	16.98	16.6	16.6	17.04	16.42	47,436
August 22, 2025	16.88	16.94	16.94	17.2	16.52	48,255
August 21, 2025	17.14	16.86	16.86	17.4	16.86	58,067
August 20, 2025	17.82	17.36	17.36	17.9	17.3	63,570
August 19, 2025	18	17.86	17.86	18.32	17.78	24,161
August 18, 2025	18.26	18.12	18.12	18.42	17.98	18,251

Leonteq AG (LEON.SW) SIX