Leonteq AG (SWX:LEON)
Switzerland
· Delayed Price · Currency is CHF 15.20
+0.18 (1.20%)
Apr 28, 2026, 5:30 PM CET
Leonteq AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.00 | 15.44 | 15.00 | 15.20 | 15.20 | 1.20% | 16,980 |
| Apr 27, 2026 | 15.10 | 15.20 | 14.82 | 15.02 | 15.02 | -0.53% | 21,312 |
| Apr 24, 2026 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | -3.33% | 12,674 |
| Apr 23, 2026 | 15.80 | 16.00 | 15.54 | 15.62 | 15.62 | -1.64% | 23,107 |
| Apr 22, 2026 | 16.00 | 16.28 | 15.56 | 15.88 | 15.88 | 1.53% | 49,945 |
| Apr 21, 2026 | 15.76 | 15.98 | 15.64 | 15.64 | 15.64 | -1.64% | 24,676 |
| Apr 20, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 29,192 |
| Apr 17, 2026 | 16.00 | 16.28 | 15.90 | 16.00 | 16.00 | -1.48% | 30,623 |
| Apr 16, 2026 | 15.94 | 16.24 | 15.86 | 16.24 | 16.24 | 2.27% | 36,226 |
| Apr 15, 2026 | 15.60 | 15.98 | 15.60 | 15.88 | 15.88 | 0.76% | 13,027 |
| Apr 14, 2026 | 16.00 | 16.00 | 15.64 | 15.76 | 15.76 | 0.25% | 22,155 |
| Apr 13, 2026 | 15.60 | 15.84 | 15.38 | 15.72 | 15.72 | 0.51% | 27,165 |
| Apr 10, 2026 | 15.50 | 16.10 | 15.50 | 15.64 | 15.64 | -0.38% | 54,063 |
| Apr 9, 2026 | 15.74 | 16.00 | 15.52 | 15.70 | 15.70 | 0.26% | 24,538 |
| Apr 8, 2026 | 15.74 | 16.00 | 15.50 | 15.66 | 15.66 | 1.03% | 25,302 |
| Apr 7, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -1.65% | 31,650 |
| Apr 2, 2026 | 15.76 | 15.92 | 15.46 | 15.76 | 15.76 | -1.99% | 27,916 |
| Apr 1, 2026 | 16.42 | 16.70 | 15.88 | 16.08 | 16.08 | -0.99% | 71,796 |
| Mar 31, 2026 | 15.60 | 16.28 | 15.60 | 16.24 | 16.24 | 4.64% | 55,146 |
| Mar 30, 2026 | 15.42 | 15.56 | 15.14 | 15.52 | 15.52 | 1.31% | 22,506 |
| Mar 27, 2026 | 14.90 | 15.58 | 14.90 | 15.32 | 15.32 | 1.06% | 35,864 |
| Mar 26, 2026 | 15.28 | 15.28 | 14.90 | 15.16 | 15.16 | 0.26% | 37,891 |
| Mar 25, 2026 | 15.12 | 15.26 | 15.00 | 15.12 | 15.12 | 0.13% | 60,707 |
| Mar 24, 2026 | 15.00 | 15.18 | 14.94 | 15.10 | 15.10 | 0.40% | 27,677 |
| Mar 23, 2026 | 14.40 | 15.16 | 14.20 | 15.04 | 15.04 | 4.01% | 47,944 |
| Mar 20, 2026 | 14.80 | 14.80 | 14.30 | 14.46 | 14.46 | -0.82% | 33,069 |
| Mar 19, 2026 | 15.06 | 15.10 | 14.58 | 14.58 | 14.58 | -3.57% | 35,862 |
| Mar 18, 2026 | 14.96 | 15.34 | 14.96 | 15.12 | 15.12 | -0.53% | 35,051 |
| Mar 17, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 1.88% | 23,193 |
| Mar 16, 2026 | 15.12 | 15.20 | 14.70 | 14.92 | 14.92 | -1.19% | 41,741 |
| Mar 13, 2026 | 15.00 | 15.50 | 15.00 | 15.10 | 15.10 | -2.33% | 43,724 |
| Mar 12, 2026 | 14.80 | 15.62 | 14.80 | 15.46 | 15.46 | 2.66% | 56,497 |
| Mar 11, 2026 | 15.44 | 15.48 | 14.78 | 15.06 | 15.06 | -2.33% | 65,579 |
| Mar 10, 2026 | 15.12 | 15.74 | 15.10 | 15.42 | 15.42 | 2.53% | 61,460 |
| Mar 9, 2026 | 14.56 | 15.22 | 14.32 | 15.04 | 15.04 | 4.30% | 136,457 |
| 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 |