Leonteq AG (SWX:LEON)
Switzerland
· Delayed Price · Currency is CHF 14.42
+0.32 (2.27%)
At close: Mar 6, 2026
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.26 | 14.96 | 14.04 | 14.42 | 14.42 | 2.27% | 100,850 |
| Mar 5, 2026 | 14.76 | 14.76 | 13.78 | 14.10 | 14.10 | -4.73% | 97,983 |
| Mar 4, 2026 | 14.22 | 14.86 | 13.94 | 14.80 | 14.80 | 4.37% | 142,123 |
| Mar 3, 2026 | 14.16 | 14.30 | 13.52 | 14.18 | 14.18 | 1.72% | 247,570 |
| Mar 2, 2026 | 11.70 | 13.94 | 11.70 | 13.94 | 13.94 | 22.50% | 474,081 |
| Feb 27, 2026 | 11.26 | 11.42 | 11.20 | 11.38 | 11.38 | 1.97% | 123,075 |
| Feb 26, 2026 | 10.82 | 11.26 | 10.76 | 11.16 | 11.16 | 2.95% | 193,881 |
| Feb 25, 2026 | 10.80 | 10.92 | 10.58 | 10.84 | 10.84 | 1.88% | 62,518 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.20 | 10.64 | 10.64 | -0.75% | 118,801 |
| Feb 23, 2026 | 10.82 | 11.00 | 10.68 | 10.72 | 10.72 | -1.11% | 74,514 |
| Feb 20, 2026 | 11.22 | 11.26 | 10.82 | 10.84 | 10.84 | -2.69% | 105,815 |
| Feb 19, 2026 | 11.20 | 11.46 | 11.10 | 11.14 | 11.14 | -1.59% | 73,545 |
| Feb 18, 2026 | 11.60 | 11.60 | 11.10 | 11.32 | 11.32 | -1.39% | 75,551 |
| Feb 17, 2026 | 11.56 | 11.62 | 11.20 | 11.48 | 11.48 | -0.52% | 80,659 |
| Feb 16, 2026 | 11.60 | 11.80 | 11.40 | 11.54 | 11.54 | -1.37% | 121,912 |
| Feb 13, 2026 | 12.50 | 12.50 | 11.50 | 11.70 | 11.70 | -6.40% | 245,959 |
| Feb 12, 2026 | 12.56 | 13.18 | 12.30 | 12.50 | 12.50 | -14.50% | 308,691 |
| Feb 11, 2026 | 15.04 | 15.14 | 14.62 | 14.62 | 14.62 | -1.75% | 47,247 |
| Feb 10, 2026 | 14.50 | 14.94 | 14.44 | 14.88 | 14.88 | 3.62% | 27,546 |
| Feb 9, 2026 | 14.56 | 14.72 | 14.32 | 14.36 | 14.36 | 0.70% | 28,521 |
| Feb 6, 2026 | 14.18 | 14.50 | 13.94 | 14.26 | 14.26 | 0.99% | 27,429 |
| Feb 5, 2026 | 14.12 | 14.30 | 13.92 | 14.12 | 14.12 | 0.43% | 25,148 |
| Feb 4, 2026 | 13.86 | 14.28 | 13.74 | 14.06 | 14.06 | 1.44% | 22,617 |
| Feb 3, 2026 | 13.90 | 13.96 | 13.70 | 13.86 | 13.86 | -1.00% | 24,568 |
| Feb 2, 2026 | 14.06 | 14.22 | 13.78 | 14.00 | 14.00 | -1.82% | 21,937 |
| Jan 30, 2026 | 14.36 | 14.54 | 14.20 | 14.26 | 14.26 | 0.71% | 27,525 |
| Jan 29, 2026 | 14.30 | 14.34 | 14.04 | 14.16 | 14.16 | -1.26% | 38,273 |
| Jan 28, 2026 | 14.26 | 14.42 | 14.26 | 14.34 | 14.34 | 0.14% | 26,609 |
| Jan 27, 2026 | 14.44 | 14.50 | 14.24 | 14.32 | 14.32 | -1.38% | 34,048 |
| Jan 26, 2026 | 14.86 | 14.86 | 14.48 | 14.52 | 14.52 | -2.55% | 27,847 |
| Jan 23, 2026 | 14.92 | 15.06 | 14.64 | 14.90 | 14.90 | -0.13% | 40,903 |
| Jan 22, 2026 | 15.04 | 15.12 | 14.68 | 14.92 | 14.92 | -0.13% | 38,501 |
| Jan 21, 2026 | 15.14 | 15.30 | 14.74 | 14.94 | 14.94 | -1.97% | 42,248 |
| Jan 20, 2026 | 15.24 | 15.32 | 14.94 | 15.24 | 15.24 | -0.78% | 40,617 |
| Jan 19, 2026 | 15.40 | 15.40 | 15.16 | 15.36 | 15.36 | -0.26% | 44,480 |
| Jan 16, 2026 | 15.24 | 15.40 | 15.04 | 15.40 | 15.40 | 0.65% | 34,983 |
| Jan 15, 2026 | 15.10 | 15.30 | 14.96 | 15.30 | 15.30 | 2.00% | 41,334 |
| Jan 14, 2026 | 13.90 | 15.08 | 13.90 | 15.00 | 15.00 | 8.23% | 152,455 |
| Jan 13, 2026 | 13.42 | 14.10 | 13.26 | 13.86 | 13.86 | 3.28% | 100,213 |
| Jan 12, 2026 | 13.62 | 13.62 | 13.34 | 13.42 | 13.42 | -1.32% | 27,019 |
| Jan 9, 2026 | 13.50 | 13.70 | 13.24 | 13.60 | 13.60 | 0.15% | 47,914 |
| Jan 8, 2026 | 13.88 | 13.90 | 13.38 | 13.58 | 13.58 | -1.59% | 24,142 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.68 | 13.80 | 13.80 | -1.29% | 109,862 |
| Jan 6, 2026 | 13.80 | 13.98 | 13.60 | 13.98 | 13.98 | 1.45% | 76,283 |
| Jan 5, 2026 | 13.74 | 14.14 | 13.56 | 13.78 | 13.78 | 0.58% | 53,046 |
| Dec 30, 2025 | 13.54 | 13.76 | 13.44 | 13.70 | 13.70 | 0.74% | 22,405 |
| Dec 29, 2025 | 13.62 | 13.90 | 13.60 | 13.60 | 13.60 | -0.87% | 31,001 |
| Dec 23, 2025 | 13.50 | 13.74 | 13.50 | 13.72 | 13.72 | 0.88% | 15,277 |
| Dec 22, 2025 | 13.68 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 40,296 |
| Dec 19, 2025 | 13.18 | 13.76 | 13.18 | 13.50 | 13.50 | 2.27% | 78,399 |
| Dec 18, 2025 | 12.92 | 13.20 | 12.84 | 13.20 | 13.20 | 1.38% | 43,475 |
| Dec 17, 2025 | 13.08 | 13.22 | 12.82 | 13.02 | 13.02 | -0.15% | 57,048 |
| Dec 16, 2025 | 13.32 | 13.40 | 13.04 | 13.04 | 13.04 | -2.69% | 61,540 |
| Dec 15, 2025 | 13.40 | 13.68 | 13.32 | 13.40 | 13.40 | 0.75% | 44,919 |
| Dec 12, 2025 | 13.16 | 13.50 | 13.16 | 13.30 | 13.30 | 1.99% | 51,769 |
| Dec 11, 2025 | 13.20 | 13.48 | 13.00 | 13.04 | 13.04 | -0.31% | 60,783 |
| Dec 10, 2025 | 13.16 | 13.16 | 12.90 | 13.08 | 13.08 | 1.08% | 51,935 |
| Dec 9, 2025 | 13.02 | 13.28 | 12.82 | 12.94 | 12.94 | -0.46% | 49,448 |
| Dec 8, 2025 | 13.46 | 13.46 | 12.52 | 13.00 | 13.00 | -4.27% | 180,838 |
| Dec 5, 2025 | 13.64 | 14.14 | 13.50 | 13.58 | 13.58 | -1.31% | 108,265 |
| 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 |