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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	18.4	18.24	18.24	18.54	18.04	22,618
August 14, 2025	18.4	18.28	18.28	18.62	18.24	53,316
August 13, 2025	18.36	18.16	18.16	18.92	18.04	31,257
August 12, 2025	18.16	18.48	18.48	18.58	18.06	30,421
August 11, 2025	18.06	18.04	18.04	18.12	17.64	29,825
August 08, 2025	18.1	18.12	18.12	18.76	18	56,129
August 07, 2025	18.14	17.88	17.88	18.42	17.88	24,627
August 06, 2025	17.74	18.08	18.08	18.28	17.74	22,743
August 05, 2025	17.92	17.88	17.88	18.64	17.84	47,832
August 04, 2025	17.14	17.74	17.74	17.94	17.1	38,997
July 31, 2025	18.46	17.8	17.8	18.46	17.78	36,805
July 30, 2025	18.3	17.98	17.98	18.36	17.98	56,670
July 29, 2025	18.7	18.4	18.4	18.92	18.4	45,408
July 28, 2025	18.5	18.66	18.66	19.22	18.32	128,581
July 25, 2025	19.02	18.28	18.28	19.02	17.88	135,690
July 24, 2025	21	18.78	18.78	21.5	18.32	291,447
July 23, 2025	23.1	23.1	23.1	23.45	23	35,923
July 22, 2025	22.7	23.1	23.1	23.35	22.5	36,800
July 21, 2025	22.4	22.8	22.8	23	22.35	134,224
July 18, 2025	22.2	22.5	22.5	22.5	22.15	75,465
July 17, 2025	22.4	22.4	22.4	22.4	21.85	40,702
July 16, 2025	21	22.2	22.2	22.75	21	72,704
July 15, 2025	20.9	20.9	20.9	21.1	20.75	17,008
July 14, 2025	20.75	20.9	20.9	21.2	20.55	34,294
July 11, 2025	21.8	21	21	21.8	20.9	32,609
July 10, 2025	21.1	21.8	21.8	21.8	20.85	83,931
July 09, 2025	19.6	21	21	21.1	19.6	102,699
July 08, 2025	19.82	19.36	19.36	19.82	19.08	46,556
July 07, 2025	19.34	19.64	19.64	19.82	19.2	33,761
July 04, 2025	19.3	19.4	19.4	19.56	19	14,160

Leonteq AG (LEON.SW) SIX