Want to see CH:LEON full AI Analyst Report?
Leonteq AG (LEON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.05 | 20.05 | 19.20 | 19.86 | 19.86 | -0.95% | 21,117 | 0.54 |
| Oct 29, 2026 | 20.20 | 20.20 | 19.80 | 20.05 | 20.05 | -0.25% | 13,156 | 0.33 |
| Oct 28, 2026 | 20.15 | 20.30 | 19.94 | 20.10 | 20.10 | -0.50% | 11,190 | 0.28 |
| Oct 27, 2026 | 20.00 | 20.25 | 19.96 | 20.20 | 20.20 | +0.25% | 14,759 | 0.37 |
| Oct 26, 2026 | 20.90 | 21.00 | 20.15 | 20.15 | 20.15 | -3.13% | 20,104 | 0.49 |
| Oct 23, 2026 | 20.75 | 20.90 | 20.55 | 20.80 | 20.80 | +0.73% | 26,590 | 0.63 |
| Oct 22, 2026 | 20.90 | 20.90 | 20.25 | 20.65 | 20.65 | -0.24% | 10,441 | 0.23 |
| Oct 21, 2026 | 20.15 | 20.85 | 20.05 | 20.70 | 20.70 | +2.73% | 21,902 | 0.47 |
| Oct 20, 2026 | 20.10 | 20.25 | 19.86 | 20.15 | 20.15 | +0.50% | 23,756 | 0.50 |
| Oct 19, 2026 | 19.70 | 20.15 | 19.70 | 20.05 | 20.05 | +0.25% | 14,306 | 0.30 |
| Oct 16, 2026 | 19.96 | 20.50 | 19.64 | 20.00 | 20.00 | -0.74% | 33,912 | 0.70 |
| Oct 15, 2026 | 20.20 | 20.35 | 20.05 | 20.15 | 20.15 | -0.25% | 11,640 | 0.24 |
| Oct 14, 2026 | 20.80 | 21.00 | 20.20 | 20.20 | 20.20 | -2.42% | 17,191 | 0.35 |
| Oct 13, 2026 | 20.60 | 21.10 | 20.50 | 20.70 | 20.70 | +0.49% | 24,654 | 0.50 |
| Oct 12, 2026 | 20.50 | 20.90 | 20.40 | 20.60 | 20.60 | +0.73% | 18,314 | 0.37 |
| Oct 09, 2026 | 20.40 | 20.55 | 20.05 | 20.45 | 20.45 | +1.74% | 27,821 | 0.57 |
| Oct 08, 2026 | 19.70 | 20.55 | 19.70 | 20.10 | 20.10 | -1.71% | 15,817 | 0.32 |
| Oct 07, 2026 | 20.70 | 20.95 | 20.30 | 20.45 | 20.45 | -0.97% | 25,720 | 0.52 |
| Oct 06, 2026 | 20.60 | 21.00 | 20.50 | 20.65 | 20.65 | +0.49% | 36,988 | 0.76 |
| Oct 05, 2026 | 20.45 | 20.55 | 19.82 | 20.55 | 20.55 | +2.75% | 39,487 | 0.82 |
| Oct 02, 2026 | 20.60 | 20.60 | 19.78 | 20.00 | 20.00 | -2.91% | 26,543 | 0.55 |
| Oct 01, 2026 | 20.35 | 20.70 | 20.05 | 20.60 | 20.60 | +1.98% | 28,686 | 0.59 |
| Sep 30, 2026 | 20.00 | 20.20 | 19.60 | 20.20 | 20.20 | +2.85% | 21,228 | 0.43 |
| Sep 29, 2026 | 20.00 | 20.00 | 19.48 | 19.64 | 19.64 | -1.80% | 28,209 | 0.58 |
| Sep 28, 2026 | 20.50 | 20.50 | 19.70 | 20.00 | 20.00 | +0.20% | 36,719 | 0.76 |
| Sep 25, 2026 | 20.00 | 20.40 | 19.74 | 19.96 | 19.96 | -1.92% | 36,175 | 0.75 |
| Sep 24, 2026 | 20.70 | 20.70 | 19.94 | 20.35 | 20.35 | +0.25% | 20,526 | 0.43 |
| Sep 23, 2026 | 20.10 | 20.35 | 19.94 | 20.30 | 20.30 | -0.25% | 28,535 | 0.59 |
| Sep 22, 2026 | 20.75 | 20.85 | 20.15 | 20.35 | 20.35 | -1.93% | 42,257 | 0.88 |
| Sep 21, 2026 | 20.20 | 20.80 | 19.88 | 20.75 | 20.75 | +3.23% | 100,806 | 2.14 |
| Sep 18, 2026 | 21.50 | 21.50 | 20.10 | 20.10 | 20.10 | -3.37% | 113,095 | 2.44 |
| Sep 17, 2026 | 20.40 | 21.00 | 20.35 | 20.80 | 20.80 | +1.71% | 23,736 | 0.51 |
| Sep 16, 2026 | 20.35 | 20.80 | 20.35 | 20.45 | 20.45 | -0.24% | 30,780 | 0.64 |
| Sep 15, 2026 | 20.25 | 20.65 | 19.72 | 20.50 | 20.50 | +1.23% | 34,143 | 0.69 |
| Sep 14, 2026 | 20.15 | 20.45 | 20.15 | 20.25 | 20.25 | -1.22% | 14,717 | 0.30 |
| Sep 11, 2026 | 20.50 | 20.55 | 20.25 | 20.50 | 20.50 | -0.73% | 20,755 | 0.42 |
| Sep 10, 2026 | 20.35 | 21.10 | 20.35 | 20.65 | 20.65 | +1.23% | 24,710 | 0.50 |
| Sep 09, 2026 | 20.55 | 20.60 | 20.20 | 20.40 | 20.40 | -2.39% | 23,481 | 0.47 |
| Sep 08, 2026 | 20.80 | 21.20 | 20.55 | 20.90 | 20.90 | -0.48% | 16,749 | 0.34 |
| Sep 07, 2026 | 20.95 | 21.10 | 20.65 | 21.00 | 21.00 | -1.18% | 21,220 | 0.43 |
| Sep 04, 2026 | 21.20 | 21.45 | 20.95 | 21.25 | 21.25 | +1.19% | 22,190 | 0.45 |
| Sep 03, 2026 | 20.80 | 21.15 | 20.55 | 21.00 | 21.00 | +1.45% | 42,132 | 0.86 |
| Sep 02, 2026 | 21.05 | 21.05 | 20.40 | 20.70 | 20.70 | -1.43% | 56,465 | 1.16 |
| Sep 01, 2026 | 21.40 | 21.50 | 20.70 | 21.00 | 21.00 | -1.18% | 47,343 | 0.98 |
| Aug 31, 2026 | 21.50 | 21.65 | 21.20 | 21.25 | 21.25 | -1.62% | 36,575 | 0.76 |
| Aug 28, 2026 | 20.85 | 22.10 | 20.60 | 21.60 | 21.60 | +3.60% | 130,666 | 2.82 |
| Aug 27, 2026 | 20.80 | 21.00 | 20.20 | 20.85 | 20.85 | +1.96% | 29,838 | 0.64 |
| Aug 26, 2026 | 20.80 | 20.80 | 20.00 | 20.45 | 20.45 | -1.21% | 53,934 | 1.18 |
| Aug 25, 2026 | 21.60 | 22.30 | 20.40 | 20.70 | 20.70 | -4.39% | 104,059 | 2.34 |
| Aug 24, 2026 | 21.20 | 21.65 | 21.05 | 21.65 | 21.65 | +2.12% | 42,491 | 0.96 |