Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Leonardo S.p.a. (FINMF)

Compare
35.65
-2.20
(-5.81%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202535.6536.7535.6535.6535.6514,100
Feb 20, 202538.1438.1436.5036.5036.5021,700
Feb 19, 202538.3338.4637.5037.5037.505,900
Feb 18, 202537.4837.7435.1637.7437.742,500
Feb 14, 202534.0434.2034.0034.0034.001,400
Feb 13, 202531.7932.5431.7932.5432.54800
Feb 12, 202529.9629.9629.9629.9629.96-
Feb 11, 202531.2531.2529.9629.9629.96400
Feb 10, 202530.9430.9430.9430.9430.94500
Feb 7, 202529.5630.4029.5630.4030.401,200
Feb 6, 202531.1931.1930.1530.1530.15400
Feb 5, 202531.7831.7831.7831.7831.78-
Feb 4, 202531.7831.7831.7831.7831.78300
Feb 3, 202531.3731.9431.3731.9431.941,100
Jan 31, 202531.4931.4931.4931.4931.49-
Jan 30, 202531.4931.4931.4931.4931.49200
Jan 29, 202530.7831.4930.7831.4931.494,400
Jan 28, 202530.6931.1530.6931.1531.15500
Jan 27, 202531.4931.4930.7030.7030.702,000
Jan 24, 202531.5031.8430.2630.2630.2613,100
Jan 23, 202531.4931.4930.8430.8430.841,700
Jan 22, 202531.5431.5430.1130.1130.11900
Jan 21, 202530.6930.6929.5929.5929.592,700
Jan 17, 202529.2629.2629.2629.2629.262,000
Jan 16, 202529.0029.9729.0029.9729.97700
Jan 15, 202529.0029.0028.2628.2628.2610,800
Jan 14, 202528.6628.8428.6628.6628.661,200
Jan 13, 202528.4428.4428.4428.4428.44300
Jan 10, 202529.1929.1927.5427.6627.665,000
Jan 8, 202527.7927.7927.7927.7927.79-
Jan 7, 202527.7927.7927.7927.7927.79400
Jan 6, 202525.8725.8725.8725.8725.8710,300
Jan 3, 202525.9525.9525.9525.9525.952,100
Jan 2, 202528.0428.0428.0428.0428.04-
Dec 31, 202427.7028.0427.7028.0428.042,000
Dec 30, 202427.6927.6927.6927.6927.69300
Dec 27, 202425.8625.8625.8625.8625.86-
Dec 26, 202425.8625.8625.8625.8625.86-
Dec 24, 202425.8625.8625.8625.8625.8610,200
Dec 23, 202426.3627.8426.2126.2126.212,000
Dec 20, 202425.3626.7925.3626.4526.451,800
Dec 19, 202426.9026.9026.1626.1626.16600
Dec 18, 202427.8927.8927.8927.8927.89500
Dec 17, 202426.5126.5126.5126.5126.51-
Dec 16, 202428.1528.1526.5126.5126.511,400
Dec 13, 202426.3627.8426.3627.8427.845,200
Dec 12, 202427.7927.7927.7927.7927.79800
Dec 11, 202427.5427.5427.5427.5427.54700
Dec 10, 202427.7927.7927.7927.7927.79-
Dec 9, 202427.7927.7927.7927.7927.79700
Dec 6, 202427.3127.3127.1527.1527.15800
Dec 5, 202428.5928.6026.6928.5928.593,900
Dec 4, 202428.3428.3428.3428.3428.3410,300
Dec 3, 202428.1428.1426.6627.0127.019,800
Dec 2, 202427.8427.8425.8425.8425.843,200
Nov 29, 202427.5427.5427.5427.5427.54700
Nov 27, 202426.5926.6926.5926.6926.692,000
Nov 26, 202427.2427.2427.2427.2427.24500
Nov 25, 202426.0027.2226.0026.2026.20800
Nov 22, 202426.8627.2426.0026.0026.001,700
Nov 21, 202426.1627.6426.1627.6427.64700
Nov 20, 202425.7627.2425.7625.7625.76800
Nov 19, 202425.3025.4625.3025.4625.461,200
Nov 18, 202427.4527.4527.4527.4527.45-
Nov 15, 202427.4527.4527.4527.4527.45-
Nov 14, 202427.2927.4526.9527.4527.457,600
Nov 13, 202426.8126.8126.1626.1626.16400
Nov 12, 202426.6026.6026.6026.6026.60-
Nov 11, 202426.6026.6026.6026.6026.60200
Nov 8, 202425.8127.3625.8126.5326.533,000
Nov 7, 202426.3026.3026.3026.3026.30200
Nov 6, 202425.0025.0025.0025.0025.00100
Nov 5, 202423.9523.9523.9523.9523.95-
Nov 4, 202423.9523.9523.9523.9523.95600
Nov 1, 202424.0024.0024.0024.0024.00100
Oct 31, 202424.7924.9122.9322.9322.933,000
Oct 30, 202424.2524.2522.9823.6223.623,500
Oct 29, 202423.5024.4423.5023.5023.50800
Oct 28, 202424.2024.2024.2024.2024.203,600
Oct 25, 202423.9524.4023.9524.4024.401,000
Oct 24, 202422.9522.9522.9522.9522.95900
Oct 23, 202423.7524.2423.1024.2424.242,500
Oct 22, 202423.7423.7423.7423.7423.74200
Oct 21, 202424.7024.7023.6323.6323.63200
Oct 18, 202423.8524.5423.8524.5424.54500
Oct 17, 202422.7524.2422.7524.0024.00900
Oct 16, 202423.5024.1922.8624.1924.191,400
Oct 15, 202422.2422.2422.2422.2422.24100
Oct 14, 202421.8521.9621.8521.9621.961,000
Oct 11, 202422.9922.9922.9922.9922.99800
Oct 10, 202423.0023.0023.0023.0023.00-
Oct 9, 202423.0023.0023.0023.0023.00400
Oct 8, 202422.5123.7922.5123.7923.791,300
Oct 7, 202423.4423.4423.4423.4423.44200
Oct 4, 202422.4122.4122.4122.4122.41400
Oct 3, 202422.0022.1622.0022.1622.161,100
Oct 2, 202423.7723.7723.7723.7723.774,500
Oct 1, 202422.9423.0022.3822.3822.381,400
Sep 30, 202423.5423.5423.5423.5423.54-
Sep 27, 202423.5423.5423.5423.5423.54-
Sep 26, 202422.2623.5422.2623.5423.541,700
Sep 25, 202422.7623.9922.7622.7622.763,300
Sep 24, 202422.6624.1522.6624.1524.151,100
Sep 23, 202423.5923.5923.2723.2723.273,000
Sep 20, 202423.8423.8423.8423.8423.84500
Sep 19, 202424.1524.1523.9923.9923.99300
Sep 18, 202422.4522.4521.8121.8121.81500
Sep 17, 202422.5122.5122.5122.5122.51-
Sep 16, 202423.7923.7922.5122.5122.51700
Sep 13, 202423.6423.6423.0023.6423.641,300
Sep 12, 202421.8121.8121.8121.8121.81300
Sep 11, 202423.1923.1923.1923.1923.19-
Sep 10, 202423.1923.1923.1923.1923.19-
Sep 9, 202423.1923.1923.1923.1923.19500
Sep 6, 202423.8423.8423.8423.8423.84900
Sep 5, 202423.6923.6923.6923.6923.69-
Sep 4, 202423.0123.6923.0123.6923.69500
Sep 3, 202423.5023.9423.1723.9423.946,700
Aug 30, 202426.2426.2426.2426.2426.24-
Aug 29, 202426.2426.2426.2426.2426.24400
Aug 28, 202425.9925.9924.5624.5624.561,100
Aug 27, 202425.4925.4925.4925.4925.49200
Aug 26, 202423.9625.3423.9625.3425.34500
Aug 23, 202424.0124.8024.0124.8024.802,400
Aug 22, 202425.2425.2425.2425.2425.24200
Aug 21, 202425.5425.5425.5425.5425.54-
Aug 20, 202425.5425.5425.5425.5425.54-
Aug 19, 202425.5425.5425.5425.5425.54300
Aug 16, 202424.0924.0924.0924.0924.09500
Aug 15, 202425.4425.4424.6024.6024.601,100
Aug 14, 202423.0123.0123.0123.0123.01-
Aug 13, 202423.0123.0123.0123.0123.01100
Aug 12, 202423.0923.0923.0923.0923.09-
Aug 9, 202423.0923.0923.0923.0923.09-
Aug 8, 202423.0923.0923.0923.0923.09-
Aug 7, 202423.0923.0923.0923.0923.09-
Aug 6, 202423.0923.0923.0923.0923.09400
Aug 5, 202420.9521.7020.9521.1121.111,400
Aug 2, 202421.9621.9621.9621.9621.96700
Aug 1, 202423.7424.1923.7424.1924.192,300
Jul 31, 202424.3824.3824.3824.3824.38300
Jul 30, 202424.8424.8424.8424.8424.84-
Jul 29, 202424.8424.8424.8424.8424.843,200
Jul 26, 202424.6424.6423.5424.6424.64400
Jul 25, 202425.6925.6925.6925.6925.69-
Jul 24, 202425.6925.6925.6925.6925.69200
Jul 23, 202424.0124.0123.6123.6123.61500
Jul 22, 202426.0926.0926.0926.0926.09-
Jul 19, 202426.0926.0926.0926.0926.09-
Jul 18, 202426.0926.0926.0926.0926.09-
Jul 17, 202426.0926.0926.0926.0926.09300
Jul 16, 202425.4625.4625.4625.4625.46-
Jul 15, 202425.4625.4625.4625.4625.46100
Jul 12, 202425.7425.7424.3624.3624.36300
Jul 11, 202425.6925.6924.3124.3124.31300
Jul 10, 202424.1124.1124.1124.1124.11300
Jul 9, 202424.9524.9523.7923.7923.79800
Jul 8, 202424.3924.3924.3924.3924.39400
Jul 5, 202424.7924.7924.7924.7924.79-
Jul 3, 202423.2524.7923.2524.7924.79700
Jul 2, 202423.7423.7422.8022.8022.80700
Jul 1, 202423.5923.5923.5923.5923.592,000
Jun 28, 202423.8223.8223.8223.8223.82-
Jun 27, 202423.0623.8223.0623.8223.821,500
Jun 26, 202422.1622.1622.0022.0022.002,500
Jun 25, 202422.3122.3122.3122.3122.31400
Jun 24, 2024 0.30 Dividend
Jun 24, 202425.0525.0525.0525.0525.05400
Jun 21, 202424.1024.1024.1024.1023.80400
Jun 20, 202423.9324.8923.5923.5923.30600
Jun 18, 202424.6924.6924.6924.6924.38400
Jun 17, 202423.0823.0823.0823.0822.791,100
Jun 14, 202424.9124.9124.9124.9124.601,300
Jun 13, 202424.9124.9124.9124.9124.60500
Jun 12, 202425.1425.1425.1425.1424.832,400
Jun 11, 202425.0025.0025.0025.0024.691,600
Jun 10, 202426.7926.7926.7926.7926.46200
Jun 7, 202425.3125.3125.3125.3124.996,100
Jun 6, 202425.3125.3125.3125.3124.99700
Jun 5, 202425.4126.7125.4126.5926.262,000
Jun 4, 202426.4926.4926.4926.4926.16300
Jun 3, 202426.0026.7926.0026.7926.462,600
May 31, 202425.1125.1125.1125.1124.80300
May 30, 202424.5824.5824.5824.5824.27100
May 29, 202424.5824.5824.5824.5824.27300
May 28, 202425.8425.8425.0425.8425.521,200
May 24, 202425.8425.8425.8425.8425.52300
May 23, 202425.8425.8425.8425.8425.52-
May 22, 202425.8425.8425.8425.8425.52300
May 21, 202425.8425.8425.8425.8425.52-
May 20, 202425.8425.8425.8425.8425.52300
May 17, 202425.8425.8424.6624.6624.351,500
May 16, 202424.3124.3124.3124.3124.01-
May 15, 202424.3124.3124.3124.3124.01-
May 14, 202424.1924.3124.1924.3124.01300
May 13, 202424.2424.2423.0023.0022.71500
May 10, 202424.8424.8424.6324.8424.539,700
May 9, 202423.5523.5523.5523.5523.26-
May 8, 202423.5523.5523.5523.5523.26100
May 7, 202423.2023.2023.2023.2022.91300
May 6, 202424.5424.5424.5424.5424.23500
May 3, 202423.0024.0923.0024.0923.79400
May 2, 202423.6023.6023.4423.4423.151,200
May 1, 202423.8523.8523.8523.8523.55300
Apr 30, 202423.8423.8423.8423.8423.54300
Apr 29, 202422.8624.0622.8622.8622.582,100
Apr 26, 202422.3524.0222.3422.3422.0635,100
Apr 25, 202423.2423.3423.2423.3423.051,300
Apr 24, 202422.9122.9122.9122.9122.621,300
Apr 23, 202422.9922.9922.9922.9922.70300
Apr 22, 202423.1023.1023.1023.1022.81-
Apr 19, 202423.4423.4423.0523.1022.811,400
Apr 18, 202424.4924.4924.4924.4924.19-
Apr 17, 202424.0024.4924.0024.4924.19800
Apr 16, 202424.1524.1524.1524.1523.85-
Apr 15, 202424.3424.3423.9524.1523.852,500
Apr 12, 202423.7824.1923.4123.4123.123,000
Apr 11, 202423.7423.7422.6622.6622.38400
Apr 10, 202423.0023.3422.0523.3423.05800
Apr 9, 202423.3023.3423.3023.3423.052,300
Apr 8, 202425.8425.8625.0125.0124.70500
Apr 5, 202425.3925.3924.2124.2123.911,400
Apr 4, 202425.2525.2525.1925.1924.88400
Apr 3, 202425.1125.3424.9524.9524.64800
Apr 2, 202424.4024.4024.4024.4024.10900
Apr 1, 202425.6926.1625.2226.1625.834,200
Mar 28, 202425.6425.6425.4625.4625.143,500
Mar 27, 202425.9025.9025.5325.5325.213,500
Mar 26, 202425.4425.4424.7725.0724.762,700
Mar 25, 202425.0025.3924.7124.7124.401,500
Mar 22, 202423.5125.1023.5125.1024.791,200
Mar 21, 202424.1524.1523.6523.6523.36800
Mar 20, 202424.2024.2024.2024.2023.90-
Mar 19, 202423.8924.2023.8924.2023.904,200
Mar 18, 202423.8023.8023.6423.7223.4219,400
Mar 15, 202423.7423.7423.7423.7423.441,000
Mar 14, 202421.6821.6821.6821.6821.4147,600
Mar 13, 202421.6821.6821.6821.6821.41-
Mar 12, 202421.6821.6821.6821.6821.412,400
Mar 11, 202421.8022.6021.8022.4422.162,900
Mar 8, 202423.1423.1423.1423.1422.851,800
Mar 7, 202423.2423.2423.2423.2422.95600
Mar 6, 202423.2423.2423.2423.2422.95300
Mar 5, 202423.0023.1023.0023.0922.8010,500
Mar 4, 202422.8922.8921.6521.6521.381,300
Mar 1, 202422.5422.5421.3021.3021.032,100
Feb 29, 202421.8521.8521.1621.1620.90800
Feb 28, 202420.6620.6620.6620.6620.40600
Feb 27, 202420.8620.8620.8620.8620.60800
Feb 26, 202421.9921.9920.9120.9120.65700
Feb 23, 202421.1421.1421.1421.1420.881,500
Feb 22, 202421.0921.0920.6620.6620.40400

Related Tickers

2VZ.SG Leonardo DRS Inc
29.30
-0.03%
 
LMT.BA Lockheed Martin Corporation
26,875.00
+1.80%
 
MTUAY MTU Aero Engines AG
159.87
-3.66%
 
BSP.SG BAE Systems PLC
15.25
-4.36%
 
AIR.F Airbus SE
159.22
-3.81%
 
LOM.DU Lockheed Martin Corp
421.55
+2.22%
 
SAFRY Safran SA
63.61
+0.02%
 
AIR.VI Airbus SE
159.88
-2.75%
 
RHM.VI Rheinmetall AG
884.80
-1.21%
 
THLEF Thales S.A.
190.00
-1.04%