Leonteq AG (SWX:LEON)
Switzerland
· Delayed Price · Currency is CHF 13.58
-0.18 (-1.31%)
At close: Dec 5, 2025
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.58 | 13.78 | 12.80 | 13.76 | 13.76 | -10.30% | 265,408 |
| Dec 3, 2025 | 15.54 | 15.56 | 15.10 | 15.34 | 15.34 | -1.16% | 23,580 |
| Dec 2, 2025 | 15.40 | 15.52 | 15.20 | 15.52 | 15.52 | 1.44% | 19,564 |
| Dec 1, 2025 | 15.40 | 15.66 | 15.20 | 15.30 | 15.30 | -1.42% | 27,626 |
| Nov 28, 2025 | 15.28 | 15.52 | 15.26 | 15.52 | 15.52 | 1.44% | 18,963 |
| Nov 27, 2025 | 15.30 | 15.50 | 15.22 | 15.30 | 15.30 | -0.13% | 28,865 |
| Nov 26, 2025 | 15.12 | 15.36 | 14.92 | 15.32 | 15.32 | 1.46% | 30,078 |
| Nov 25, 2025 | 14.82 | 15.10 | 14.76 | 15.10 | 15.10 | 1.75% | 27,445 |
| Nov 24, 2025 | 14.86 | 14.96 | 14.74 | 14.84 | 14.84 | - | 17,543 |
| Nov 21, 2025 | 14.78 | 14.88 | 14.54 | 14.84 | 14.84 | -0.13% | 22,140 |
| Nov 20, 2025 | 15.00 | 15.22 | 14.72 | 14.86 | 14.86 | 0.68% | 48,833 |
| Nov 19, 2025 | 14.60 | 14.76 | 14.50 | 14.76 | 14.76 | 0.54% | 16,004 |
| Nov 18, 2025 | 14.60 | 14.72 | 14.42 | 14.68 | 14.68 | -0.14% | 14,379 |
| Nov 17, 2025 | 14.90 | 15.18 | 14.60 | 14.70 | 14.70 | -1.08% | 23,503 |
| Nov 14, 2025 | 15.50 | 15.50 | 14.60 | 14.86 | 14.86 | -1.33% | 21,357 |
| Nov 13, 2025 | 14.88 | 15.12 | 14.82 | 15.06 | 15.06 | 1.62% | 21,380 |
| Nov 12, 2025 | 14.98 | 15.14 | 14.74 | 14.82 | 14.82 | 0.14% | 32,716 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | 0.68% | 19,527 |
| Nov 10, 2025 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | -0.41% | 29,190 |
| Nov 7, 2025 | 15.10 | 15.10 | 14.54 | 14.76 | 14.76 | -0.94% | 29,752 |
| Nov 6, 2025 | 15.16 | 15.20 | 14.74 | 14.90 | 14.90 | -1.72% | 46,443 |
| Nov 5, 2025 | 15.48 | 15.48 | 15.08 | 15.16 | 15.16 | -0.39% | 15,782 |
| Nov 4, 2025 | 15.40 | 15.42 | 14.98 | 15.22 | 15.22 | -1.04% | 47,925 |
| Nov 3, 2025 | 15.36 | 15.70 | 15.16 | 15.38 | 15.38 | 0.26% | 49,465 |
| Oct 31, 2025 | 15.74 | 15.76 | 15.34 | 15.34 | 15.34 | -1.92% | 33,825 |
| Oct 30, 2025 | 15.70 | 15.74 | 15.52 | 15.64 | 15.64 | - | 14,568 |
| Oct 29, 2025 | 15.98 | 15.98 | 15.64 | 15.64 | 15.64 | -0.38% | 15,036 |
| Oct 28, 2025 | 15.60 | 15.84 | 15.32 | 15.70 | 15.70 | 0.77% | 30,565 |
| Oct 27, 2025 | 15.68 | 15.84 | 15.48 | 15.58 | 15.58 | 0.65% | 35,031 |
| Oct 24, 2025 | 15.50 | 15.68 | 15.20 | 15.48 | 15.48 | 1.18% | 27,010 |
| Oct 23, 2025 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | -0.39% | 33,838 |
| Oct 22, 2025 | 15.56 | 15.56 | 15.16 | 15.36 | 15.36 | -1.29% | 33,211 |
| Oct 21, 2025 | 15.60 | 15.68 | 15.40 | 15.56 | 15.56 | 1.04% | 17,571 |
| Oct 20, 2025 | 15.60 | 15.64 | 15.30 | 15.40 | 15.40 | -1.16% | 24,418 |
| Oct 17, 2025 | 15.50 | 15.60 | 15.26 | 15.58 | 15.58 | - | 39,485 |
| Oct 16, 2025 | 15.90 | 16.12 | 15.58 | 15.58 | 15.58 | -1.52% | 28,603 |
| Oct 15, 2025 | 16.00 | 16.00 | 15.70 | 15.82 | 15.82 | -0.50% | 33,667 |
| Oct 14, 2025 | 16.10 | 16.10 | 15.62 | 15.90 | 15.90 | -1.97% | 65,400 |
| Oct 13, 2025 | 16.10 | 16.26 | 16.06 | 16.22 | 16.22 | 0.12% | 33,200 |
| Oct 10, 2025 | 16.50 | 16.64 | 16.02 | 16.20 | 16.20 | -2.41% | 65,804 |
| Oct 9, 2025 | 17.20 | 17.20 | 16.36 | 16.60 | 16.60 | -2.58% | 72,961 |
| Oct 8, 2025 | 17.46 | 17.48 | 16.84 | 17.04 | 17.04 | -3.40% | 69,341 |
| Oct 7, 2025 | 17.14 | 17.80 | 17.14 | 17.64 | 17.64 | 1.61% | 39,975 |
| Oct 6, 2025 | 17.42 | 17.50 | 17.00 | 17.36 | 17.36 | -1.03% | 21,836 |
| Oct 3, 2025 | 17.10 | 17.62 | 17.10 | 17.54 | 17.54 | 2.81% | 30,840 |
| Oct 2, 2025 | 16.66 | 17.36 | 16.66 | 17.06 | 17.06 | -1.39% | 28,609 |
| Oct 1, 2025 | 17.40 | 17.44 | 16.60 | 17.30 | 17.30 | -1.26% | 68,808 |
| Sep 30, 2025 | 17.38 | 17.66 | 17.38 | 17.52 | 17.52 | 1.04% | 14,549 |
| Sep 29, 2025 | 17.50 | 17.52 | 17.14 | 17.34 | 17.34 | 0.12% | 11,702 |
| Sep 26, 2025 | 17.18 | 17.56 | 17.18 | 17.32 | 17.32 | 0.70% | 31,948 |
| Sep 25, 2025 | 17.50 | 17.66 | 17.08 | 17.20 | 17.20 | -2.05% | 27,388 |
| Sep 24, 2025 | 17.30 | 17.58 | 17.20 | 17.56 | 17.56 | 0.92% | 23,369 |
| Sep 23, 2025 | 17.36 | 17.68 | 17.36 | 17.40 | 17.40 | -0.34% | 39,654 |
| Sep 22, 2025 | 16.84 | 17.50 | 16.76 | 17.46 | 17.46 | 5.05% | 47,430 |
| Sep 19, 2025 | 17.28 | 17.28 | 16.62 | 16.62 | 16.62 | -3.82% | 348,256 |
| Sep 18, 2025 | 17.14 | 17.58 | 17.06 | 17.28 | 17.28 | 1.05% | 23,484 |
| Sep 17, 2025 | 16.82 | 17.18 | 16.82 | 17.10 | 17.10 | 1.06% | 14,691 |
| Sep 16, 2025 | 17.16 | 17.16 | 16.82 | 16.92 | 16.92 | -1.28% | 26,334 |
| Sep 15, 2025 | 17.38 | 17.46 | 17.12 | 17.14 | 17.14 | -0.46% | 31,875 |
| Sep 12, 2025 | 17.00 | 17.30 | 16.74 | 17.22 | 17.22 | 2.74% | 51,136 |
| Sep 11, 2025 | 16.44 | 17.00 | 16.44 | 16.76 | 16.76 | 1.70% | 28,790 |
| Sep 10, 2025 | 16.60 | 16.60 | 16.28 | 16.48 | 16.48 | 0.49% | 26,496 |
| Sep 9, 2025 | 16.48 | 16.60 | 16.26 | 16.40 | 16.40 | -0.24% | 26,586 |
| Sep 8, 2025 | 16.48 | 16.54 | 16.26 | 16.44 | 16.44 | -0.12% | 22,254 |
| Sep 5, 2025 | 16.46 | 16.90 | 16.38 | 16.46 | 16.46 | 1.23% | 59,060 |
| Sep 4, 2025 | 16.10 | 16.32 | 16.10 | 16.26 | 16.26 | -0.12% | 22,387 |
| Sep 3, 2025 | 16.20 | 16.32 | 16.02 | 16.28 | 16.28 | 0.62% | 36,157 |
| Sep 2, 2025 | 16.86 | 16.86 | 16.12 | 16.18 | 16.18 | -2.65% | 39,099 |
| Sep 1, 2025 | 16.60 | 16.90 | 16.38 | 16.62 | 16.62 | 1.59% | 43,875 |
| Aug 29, 2025 | 16.68 | 16.68 | 16.14 | 16.36 | 16.36 | -0.61% | 27,587 |
| Aug 28, 2025 | 16.20 | 16.54 | 16.14 | 16.46 | 16.46 | 2.88% | 43,914 |
| Aug 27, 2025 | 16.46 | 16.46 | 15.88 | 16.00 | 16.00 | -1.84% | 89,396 |
| Aug 26, 2025 | 16.70 | 16.70 | 16.08 | 16.30 | 16.30 | -1.81% | 65,165 |
| Aug 25, 2025 | 16.98 | 17.04 | 16.42 | 16.60 | 16.60 | -2.01% | 47,436 |
| Aug 22, 2025 | 16.88 | 17.20 | 16.52 | 16.94 | 16.94 | 0.47% | 48,204 |
| Aug 21, 2025 | 17.14 | 17.40 | 16.86 | 16.86 | 16.86 | -2.88% | 57,994 |
| Aug 20, 2025 | 17.82 | 17.90 | 17.30 | 17.36 | 17.36 | -2.80% | 63,569 |
| Aug 19, 2025 | 18.00 | 18.32 | 17.78 | 17.86 | 17.86 | -1.43% | 23,836 |
| Aug 18, 2025 | 18.26 | 18.42 | 17.98 | 18.12 | 18.12 | -0.66% | 18,251 |
| Aug 15, 2025 | 18.40 | 18.54 | 18.04 | 18.24 | 18.24 | -0.22% | 22,618 |
| Aug 14, 2025 | 18.40 | 18.62 | 18.24 | 18.28 | 18.28 | 0.66% | 53,316 |
| Aug 13, 2025 | 18.36 | 18.92 | 18.04 | 18.16 | 18.16 | -1.73% | 31,257 |
| Aug 12, 2025 | 18.16 | 18.58 | 18.06 | 18.48 | 18.48 | 2.44% | 30,310 |
| Aug 11, 2025 | 18.06 | 18.12 | 17.64 | 18.04 | 18.04 | -0.44% | 29,794 |
| Aug 8, 2025 | 18.10 | 18.76 | 18.00 | 18.12 | 18.12 | 1.34% | 56,005 |
| Aug 7, 2025 | 18.14 | 18.42 | 17.88 | 17.88 | 17.88 | -1.11% | 24,520 |
| Aug 6, 2025 | 17.74 | 18.28 | 17.74 | 18.08 | 18.08 | 1.12% | 22,710 |
| Aug 5, 2025 | 17.92 | 18.64 | 17.84 | 17.88 | 17.88 | 0.79% | 47,830 |
| Aug 4, 2025 | 17.14 | 17.94 | 17.10 | 17.74 | 17.74 | -0.34% | 38,997 |
| Jul 31, 2025 | 18.46 | 18.46 | 17.78 | 17.80 | 17.80 | -1.00% | 36,805 |
| Jul 30, 2025 | 18.30 | 18.36 | 17.98 | 17.98 | 17.98 | -2.28% | 56,670 |
| Jul 29, 2025 | 18.70 | 18.92 | 18.40 | 18.40 | 18.40 | -1.39% | 45,408 |
| Jul 28, 2025 | 18.50 | 19.22 | 18.32 | 18.66 | 18.66 | 2.08% | 128,320 |
| Jul 25, 2025 | 19.02 | 19.02 | 17.88 | 18.28 | 18.28 | -2.66% | 135,597 |
| Jul 24, 2025 | 21.00 | 21.50 | 18.32 | 18.78 | 18.78 | -18.70% | 291,447 |
| Jul 23, 2025 | 23.10 | 23.45 | 23.00 | 23.10 | 23.10 | - | 35,918 |
| Jul 22, 2025 | 22.70 | 23.35 | 22.50 | 23.10 | 23.10 | 1.32% | 36,800 |
| Jul 21, 2025 | 22.40 | 23.00 | 22.35 | 22.80 | 22.80 | 1.33% | 133,875 |
| Jul 18, 2025 | 22.20 | 22.50 | 22.15 | 22.50 | 22.50 | 0.45% | 75,270 |
| Jul 17, 2025 | 22.40 | 22.40 | 21.85 | 22.40 | 22.40 | 0.90% | 40,702 |