S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Leonteq Securities AG (Q00595)
Leonteq Securities AG (Q00595) Historical

Q00595 Leonteq Securities AG

8.74

0.22 (2.58%)

Jun 07 2024 - Closed

Delayed by 15 minutes

Q00595 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	8.74	0.22	2.58%	9.04	9.04	7.67	0
Jun 06 2024	8.52	0.06	0.71%	8.60	9.72	8.40	0
Jun 05 2024	8.46	0.45	5.62%	7.81	9.26	7.81	0
Jun 04 2024	8.01	-0.90	-10.10%	9.10	9.35	7.92	0
Jun 03 2024	8.91	-0.15	-1.66%	8.49	9.20	7.72	0
May 31 2024	9.06	-0.62	-6.40%	9.40	9.40	8.14	0
May 30 2024	9.68	1.28	15.24%	8.16	10.02	8.16	0
May 29 2024	8.40	-1.58	-15.83%	9.96	9.96	8.40	0
May 28 2024	9.98	-0.26	-2.54%	10.49	11.21	9.87	0
May 27 2024	10.24	-0.19	-1.82%	10.59	10.84	10.08	0
May 24 2024	10.43	-1.31	-11.16%	11.16	11.16	9.93	0
May 23 2024	11.74	-1.05	-8.21%	12.14	13.08	11.74	0
May 22 2024	12.79	2.30	21.93%	10.31	12.79	10.31	0
May 21 2024	10.49	-1.18	-10.11%	11.56	11.56	9.60	0
May 20 2024	11.67	1.76	17.76%	9.95	12.05	9.58	0
May 17 2024	9.91	-1.99	-16.72%	12.15	12.15	8.88	0
May 16 2024	11.90	2.62	28.23%	9.66	12.46	9.66	0
May 15 2024	9.28	-2.38	-20.41%	11.50	11.50	8.99	0
May 14 2024	11.66	2.28	24.31%	10.36	12.29	10.17	0
May 13 2024	9.38	-1.57	-14.34%	10.82	11.34	9.08	0
May 10 2024	10.95	-1.22	-10.02%	12.68	12.96	10.95	0
May 09 2024	12.17	-1.44	-10.58%	12.93	13.12	12.17	0
May 08 2024	13.61	-2.21	-13.97%	15.19	15.19	12.38	0
May 07 2024	15.82	1.84	13.16%	13.92	15.87	13.92	0
May 06 2024	13.98	1.67	13.57%	12.48	15.27	12.48	0
May 03 2024	12.31	-1.07	-8.00%	13.07	13.08	11.97	0
May 02 2024	13.38	0.76	6.02%	12.56	13.38	12.24	0
Apr 30 2024	12.62	-0.93	-6.86%	13.51	14.14	12.40	0
Apr 29 2024	13.55	-0.57	-4.04%	13.71	13.96	12.43	0
Apr 26 2024	14.12	0.43	3.14%	14.94	15.49	12.85	0
Apr 25 2024	13.69	3.64	36.22%	10.41	14.93	10.41	0
Apr 24 2024	10.05	-1.08	-9.70%	11.24	12.61	10.05	0
Apr 23 2024	11.13	-0.37	-3.22%	12.73	13.57	7.78	0
Apr 22 2024	11.50	1.34	13.19%	10.31	12.74	10.31	0
Apr 19 2024	10.16	0.13	1.30%	9.98	10.51	8.94	0
Apr 18 2024	10.03	4.99	99.01%	4.72	10.03	4.38	0
Apr 17 2024	5.04	-6.31	-55.59%	11.59	11.59	4.75	0
Apr 16 2024	11.35	-2.34	-17.09%	11.31	11.97	10.43	0
Apr 15 2024	13.69	0.24	1.78%	13.78	14.22	10.64	0
Apr 12 2024	13.45	-14.11	-51.20%	20.98	21.39	13.45	0
Apr 11 2024	27.56	-1.69	-5.78%	29.70	30.01	27.50	0
Apr 10 2024	29.25	-0.34	-1.15%	29.85	30.28	28.65	0
Apr 09 2024	29.59	2.14	7.80%	27.90	30.22	26.90	0
Apr 08 2024	27.45	-1.19	-4.16%	25.34	27.51	25.34	0
Apr 05 2024	28.64	-2.36	-7.61%	31.09	31.09	28.45	0
Apr 04 2024	31.00	0.45	1.47%	30.04	31.69	29.52	0
Apr 03 2024	30.55	0.72	2.41%	29.11	30.55	28.46	0
Apr 02 2024	29.83	-1.98	-6.22%	31.11	32.21	29.47	0
Mar 28 2024	31.81	0.70	2.25%	31.62	31.81	30.47	0
Mar 27 2024	31.11	0.13	0.42%	31.15	31.33	30.68	0
Mar 26 2024	30.98	0.40	1.31%	30.56	31.60	30.55	0
Mar 25 2024	30.58	0.13	0.43%	30.40	31.10	29.70	0
Mar 22 2024	30.45	-1.50	-4.69%	31.12	31.61	30.45	0
Mar 21 2024	31.95	0.08	0.25%	33.18	33.47	31.62	0
Mar 20 2024	31.87	1.45	4.77%	30.63	32.27	30.63	0
Mar 19 2024	30.42	-1.00	-3.18%	31.46	31.46	29.48	0
Mar 18 2024	31.42	-3.14	-9.09%	36.22	37.15	31.30	0
Mar 15 2024	34.56	4.10	13.46%	31.01	35.30	31.01	0
Mar 14 2024	30.46	-2.94	-8.80%	33.41	33.48	30.46	0
Mar 13 2024	33.40	-1.05	-3.05%	35.11	35.88	33.40	0
Mar 12 2024	34.45	1.31	3.95%	32.99	35.67	32.99	0
Mar 11 2024	33.14	0.42	1.28%	31.89	35.26	31.89	0

Leonteq Securities

Intesa Sanpaolo (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions