Advertisement
U.S. Markets open in 2 hrs 5 mins

Leonardo S.p.a. (LDO.MI)

Milan - Milan Delayed Price. Currency in EUR
21.91-0.21 (-0.95%)
As of 01:10PM CEST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202421.9722.0921.8221.9121.91664,978
Oct 22, 2024------
Oct 21, 202422.1022.2021.8321.8321.831,762,713
Oct 18, 202421.7222.0821.6621.9921.992,309,991
Oct 17, 202421.6021.8921.5421.8221.822,650,941
Oct 16, 202421.1321.6621.0721.5321.533,769,870
Oct 15, 202421.1521.4120.8320.9620.962,647,605
Oct 14, 202420.6021.0820.5021.0621.062,965,069
Oct 11, 202420.2420.5019.9820.4020.402,753,064
Oct 10, 202421.0121.3520.3820.3820.384,353,257
Oct 09, 202420.9721.1220.6121.0821.081,862,070
Oct 08, 202420.9021.1620.8520.9120.911,853,367
Oct 07, 202421.1421.2620.4820.9620.962,110,809
Oct 04, 202420.5721.1020.5721.0321.031,848,377
Oct 03, 202421.1021.3420.4820.5620.563,221,274
Oct 02, 202420.4421.2820.4221.1021.103,643,307
Oct 01, 202420.0220.5419.8120.3620.363,266,766
Sep 30, 202420.4020.5419.8620.0220.023,146,917
Sep 27, 202420.3420.8320.3420.4120.412,317,915
Sep 26, 202420.9920.9920.3320.5720.572,624,686
Sep 25, 202420.6521.0020.6520.8720.871,033,246
Sep 24, 202420.9921.0820.6520.7720.771,729,840
Sep 23, 202420.8820.9020.5420.8120.811,071,918
Sep 20, 202420.7621.0120.6820.8620.862,206,035
Sep 19, 202420.3821.0220.2520.9220.922,457,625
Sep 18, 202419.9220.3719.9120.1920.192,442,996
Sep 17, 202420.8320.9719.7319.8519.854,607,976
Sep 16, 202420.7220.9420.6520.7820.781,062,086
Sep 13, 202420.5120.9320.3520.8020.801,570,799
Sep 12, 202420.4220.6220.2520.5820.581,561,955
Sep 11, 202420.3220.4219.9220.2120.211,695,942
Sep 10, 202420.3920.4920.2020.3120.311,312,053
Sep 09, 202420.4120.6320.1820.3920.391,921,457
Sep 06, 202420.7021.0120.3720.3820.382,013,456
Sep 05, 202420.6620.8520.2820.7020.702,112,111
Sep 04, 202420.5321.0120.4020.7320.732,139,235
Sep 03, 202421.4421.6520.8620.9220.924,147,802
Sep 02, 202423.0123.0421.1421.3021.308,911,430
Aug 30, 202422.9923.1622.9422.9622.962,212,786
Aug 29, 202422.7423.1722.6622.9922.992,206,734
Aug 28, 202422.3222.8822.3022.7422.742,691,916
Aug 27, 202422.0922.2821.9622.2522.251,319,898
Aug 26, 202422.1422.2622.0322.1222.12790,271
Aug 23, 202422.0022.2921.9522.2222.221,085,727
Aug 22, 202422.0922.1921.9922.0522.05982,507
Aug 21, 202422.0522.2021.8622.0822.081,278,948
Aug 20, 202422.5922.6322.0422.0622.061,712,510
Aug 19, 202422.3022.6122.0122.4422.443,119,291
Aug 16, 202422.8723.0022.5122.6222.621,865,812
Aug 14, 202421.9722.5421.9522.5222.522,523,992
Aug 13, 202422.0022.0721.6521.8321.831,147,529
Aug 12, 202421.7521.9121.5221.9121.911,674,989
Aug 09, 202421.3721.7521.2021.6521.651,903,255
Aug 08, 202421.1021.3020.7621.1621.161,627,655
Aug 07, 202421.2321.3620.9621.3621.361,732,510
Aug 06, 202421.0821.1520.4821.0121.012,204,486
Aug 05, 202419.8020.9018.9120.8020.804,002,107
Aug 02, 202421.1821.2920.6520.8020.803,262,599
Aug 01, 202422.1022.4221.6021.6021.601,898,612
Jul 31, 202422.9022.9421.6622.0122.014,724,621
Jul 30, 202422.2722.9222.0822.6422.643,616,935
Jul 29, 202422.1022.5022.0322.2422.241,927,961
Jul 26, 202421.2722.0121.2321.9321.931,959,320
Jul 25, 202421.9721.9721.0321.2821.283,724,447
Jul 24, 202422.9423.4522.1522.1522.153,748,959
Jul 23, 202423.1923.1922.5823.0823.083,122,072
Jul 22, 202422.8423.1022.7323.0523.051,066,753
Jul 19, 202422.6523.0322.6522.7722.771,179,976
Jul 18, 202422.8123.2122.5722.7322.732,374,499
Jul 17, 202423.3523.4422.8122.8122.812,550,124
Jul 16, 202423.2423.3522.8523.3523.351,567,416
Jul 15, 202423.0823.5522.9723.2423.242,348,074
Jul 12, 202422.9323.1422.8822.9422.941,055,358
Jul 11, 202423.0323.1522.8622.9622.961,431,449
Jul 10, 202422.6323.0322.3223.0323.031,823,751
Jul 09, 202422.2022.9522.1822.4522.452,156,910
Jul 08, 202422.4522.7622.2022.2322.231,693,098
Jul 05, 202422.9523.0722.3922.4522.451,977,061
Jul 04, 202422.6222.8822.5122.8622.861,955,159
Jul 03, 202421.7222.4221.6322.3822.382,002,879
Jul 02, 202421.9022.3221.3921.5621.562,221,342
Jul 01, 202421.7621.9521.4921.8221.821,677,212
Jun 28, 202421.4621.9121.4621.6821.682,082,339
Jun 27, 202421.5521.7221.3221.4221.421,612,114
Jun 26, 202421.7021.9121.3021.4521.451,678,591
Jun 25, 202421.5221.8021.2621.6421.643,303,236
Jun 24, 202422.1222.4722.0322.2922.291,372,957
Jun 21, 202422.7022.9322.3622.4722.473,731,478
Jun 20, 202422.7622.8722.3522.8422.842,015,972
Jun 19, 202422.4522.7622.3922.6422.641,610,561
Jun 18, 202422.1222.5822.0922.4122.412,417,128
Jun 17, 202421.3021.8021.2521.7921.792,294,942
Jun 14, 202422.2022.3821.1221.1821.184,538,563
Jun 13, 202422.8923.0122.3522.3622.361,692,299
Jun 12, 202423.2023.3922.5722.8622.862,827,607
Jun 11, 202424.4824.4823.2123.3123.313,180,482
Jun 10, 202424.2824.5924.2024.4024.403,283,823
Jun 07, 202424.0824.2423.6724.1724.172,477,687
Jun 06, 202424.0824.3423.4523.7423.742,590,194
Jun 05, 202423.8024.0923.5423.8023.801,925,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...