Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Leonardo S.p.a. (FMNB.F)

Compare
47.67
+3.12
+(7.00%)
At close: March 14 at 9:31:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202544.5147.6744.0047.6747.6742,698
Mar 13, 202544.5745.0043.8244.5544.5513,184
Mar 12, 202543.6544.3741.5743.8543.8523,102
Mar 11, 202543.1644.9743.1244.9044.9027,366
Mar 10, 202544.0044.8242.4443.5543.5529,992
Mar 7, 202547.4947.8441.5043.4143.4148,294
Mar 6, 202546.3048.0045.6647.0047.0026,667
Mar 5, 202545.2045.8744.4845.8745.8724,479
Mar 4, 202547.5049.9043.2146.3646.3695,670
Mar 3, 202544.2048.8241.9648.8248.8294,916
Feb 28, 202539.8839.9938.5039.8339.8330,253
Feb 27, 202538.0039.4637.9939.4639.4636,466
Feb 26, 202537.4537.7436.9737.4337.4310,092
Feb 25, 202536.2437.4136.1137.4037.4028,831
Feb 24, 202535.5036.1735.1436.1336.1323,016
Feb 21, 202535.5036.0634.8134.8134.8117,674
Feb 20, 202536.9936.9934.2635.6135.6124,912
Feb 19, 202535.1336.3935.1336.3936.3921,641
Feb 18, 202535.1135.7934.3035.5835.5814,430
Feb 17, 202532.7035.0232.7035.0235.0236,343
Feb 14, 202531.0432.5130.4732.0932.0924,559
Feb 13, 202528.6530.7228.6030.6130.6110,695
Feb 12, 202530.0030.0028.9628.9628.964,395
Feb 11, 202529.1829.9929.1829.9929.991,412
Feb 10, 202529.4229.5029.2229.5029.503,589
Feb 7, 202529.1929.4128.7429.3529.352,050
Feb 6, 202530.0630.2928.9429.0529.057,056
Feb 5, 202530.4330.4329.9530.0130.017,324
Feb 4, 202531.3831.3829.8830.3630.366,715
Feb 3, 202530.0031.9029.7730.9830.9811,918
Jan 31, 202529.7131.0429.7130.4130.413,211
Jan 30, 202529.5629.9829.4329.6529.652,306
Jan 29, 202529.1629.6329.1629.6229.621,542
Jan 28, 202529.0729.4029.0029.4029.401,583
Jan 27, 202529.4729.4728.7529.2629.269,023
Jan 24, 202529.8429.8429.3729.4929.495,400
Jan 23, 202529.6429.8229.3629.7529.7514,551
Jan 22, 202529.2029.6628.7929.6629.6612,313
Jan 21, 202529.1229.1628.5828.9828.985,355
Jan 20, 202529.1629.2628.7528.9828.987,588
Jan 17, 202528.4228.8328.4228.7128.716,137
Jan 16, 202528.3228.4828.3028.4228.424,453
Jan 15, 202527.8128.1127.6027.9927.991,603
Jan 14, 202527.5728.0027.5727.9827.982,825
Jan 13, 202527.8127.8127.0027.5127.514,223
Jan 10, 202527.3427.9527.3427.8427.847,983
Jan 9, 202527.4827.4927.0027.3427.3415,230
Jan 8, 202526.3427.5826.3427.4427.4421,461
Jan 7, 202525.7726.1025.7726.1026.103,035
Jan 6, 202526.3326.6125.3225.7225.721,420
Jan 3, 202526.1526.1725.7526.1726.17930
Jan 2, 202526.0226.1825.9226.1226.122,994
Dec 30, 202425.7625.9325.7625.9125.91769
Dec 27, 202425.6226.0125.6226.0126.013,314
Dec 23, 202425.6626.1325.6225.8125.811,202
Dec 20, 202425.5025.5025.0025.0525.051,035
Dec 19, 202425.3425.7425.3425.7425.7440
Dec 18, 202425.5026.0025.5025.5525.556,968
Dec 17, 202426.0626.0625.6925.6925.692,064
Dec 16, 202425.8326.1325.6925.9825.983,003
Dec 13, 202425.8425.8725.5325.7225.7211,048
Dec 12, 202425.5325.9125.5325.8525.851,310
Dec 11, 202424.7125.5324.7125.5025.501,977
Dec 10, 202425.1825.1824.7524.8124.814,403
Dec 9, 202426.8926.8925.4525.4525.456,733
Dec 6, 202426.7026.7926.3826.4726.477,053
Dec 5, 202426.3426.7526.2726.7526.753,040
Dec 4, 202426.1126.5026.1126.2426.241,848
Dec 3, 202425.8126.1725.8126.1226.123,042
Dec 2, 202425.3826.0425.3725.9725.976,188
Nov 29, 202425.4225.5525.3425.5525.553,266
Nov 28, 202424.9125.4724.9125.4525.451,491
Nov 27, 202425.0125.1424.8025.0025.004,334
Nov 26, 202425.0625.1824.8025.1525.155,903
Nov 25, 202425.5925.7524.9224.9224.928,327
Nov 22, 202425.6825.6825.3025.5525.552,290
Nov 21, 202425.0025.7225.0025.6225.627,886
Nov 20, 202425.4725.5425.0025.0225.022,629
Nov 19, 202425.0025.6224.4325.6225.628,878
Nov 18, 202424.5625.0024.5624.9524.952,302
Nov 15, 202425.0625.1624.6024.6024.6011,148
Nov 14, 202425.2925.4624.9425.1325.131,207
Nov 13, 202425.7425.7425.2225.4025.401,903
Nov 12, 202425.4926.3225.4925.7625.7612,951
Nov 11, 202425.1725.8825.0025.6025.6018,186
Nov 8, 202424.2824.7824.0524.7824.7810,881
Nov 7, 202423.3024.4023.3024.3324.332,205
Nov 6, 202422.4223.5022.4223.3623.364,321
Nov 5, 202421.6722.2421.6722.1622.16712
Nov 4, 202422.2322.2721.8121.8121.81742
Nov 1, 202421.9122.3221.9122.3222.32451
Oct 31, 202422.1122.2122.0322.1122.112,054
Oct 30, 202421.9822.3321.4522.3322.331,351
Oct 29, 202421.9122.2121.9122.0422.041,235
Oct 28, 202421.9621.9721.7521.8621.86833
Oct 25, 202421.9321.9521.7321.7321.731,221
Oct 24, 202421.8622.0521.8622.0222.02147
Oct 23, 202422.0022.0021.8722.0022.001,347
Oct 22, 202421.7922.1221.7922.1222.12772
Oct 21, 202422.0822.1721.9521.9521.95938
Oct 18, 202421.6922.0821.6922.0822.085,643
Oct 17, 202421.5421.8021.5421.7621.765,403
Oct 16, 202421.1321.6821.1021.6821.686,406
Oct 15, 202421.0021.3220.9721.0421.043,470
Oct 14, 202420.2220.9620.2220.9020.902,176
Oct 11, 202420.2420.2420.0720.1420.141,721
Oct 10, 202420.8821.2020.6220.8020.803,581
Oct 9, 202420.8520.9620.7120.9620.96350
Oct 8, 202420.6721.0420.6720.9020.90502
Oct 7, 202420.9320.9320.7020.7520.757,841
Oct 4, 202420.5021.0120.5021.0121.01310
Oct 3, 202420.8221.1520.8221.1521.15100
Oct 2, 202420.4121.1320.4121.1321.13108
Oct 1, 202419.9820.4919.9820.4520.45836
Sep 30, 202420.2420.4319.9919.9919.991,658
Sep 27, 202420.4220.7620.4220.7620.76150
Sep 26, 202420.9120.9120.4320.4320.432,256
Sep 25, 202420.4720.9220.4720.8820.881,532
Sep 24, 202420.9020.9020.8220.8320.839,035
Sep 23, 202420.7920.9020.5820.9020.90805
Sep 20, 202420.7120.9020.7120.8020.80180
Sep 19, 202420.0821.0420.0821.0421.04168
Sep 18, 202419.8520.1919.8020.0520.05820
Sep 17, 202420.6920.6919.7719.7719.774,802
Sep 16, 202420.6320.9320.6320.8020.801,231
Sep 13, 202420.4920.8520.3520.8520.852,217
Sep 12, 202420.1820.4220.1820.3620.36937
Sep 11, 202420.2020.2020.0520.0520.051,257
Sep 10, 202420.2020.4420.2020.2720.274,800
Sep 9, 202420.4620.4620.3020.3420.341,480
Sep 6, 202420.6920.6920.2520.2520.25936
Sep 5, 202420.6120.6320.3020.5620.56568
Sep 4, 202420.6020.8020.6020.7920.79770
Sep 3, 202421.3621.3620.8020.8020.801,256
Sep 2, 202422.8922.8921.2721.3421.343,732
Aug 30, 202422.9023.0622.9023.0023.00950
Aug 29, 202422.5723.0022.5722.9722.97834
Aug 28, 202422.1922.7922.1922.6622.66682
Aug 27, 202422.0822.2421.9822.2422.245,021
Aug 26, 202422.0722.1822.0622.0922.092,100
Aug 23, 202421.9422.2221.9422.2222.22792
Aug 22, 202422.0322.1522.0322.1522.15300
Aug 21, 202422.0522.0521.9522.0322.03225
Aug 20, 202422.3222.5722.2122.2122.211,724
Aug 19, 202422.3422.5922.0122.3922.393,860
Aug 16, 202422.4422.8622.4422.6522.651,700
Aug 15, 202422.4422.5922.4422.5222.52843
Aug 14, 202421.7622.4821.7622.4422.441,460
Aug 13, 202421.8121.9821.7521.7521.751,574
Aug 12, 202421.7421.8421.7121.8421.841,266
Aug 9, 202421.1321.6721.1321.6721.67710
Aug 8, 202421.2321.2420.9221.2421.242,320
Aug 7, 202421.2121.2921.0221.2921.29849
Aug 6, 202420.9121.1620.6020.6020.60336
Aug 5, 202420.3320.9019.0020.7420.747,064
Aug 2, 202421.3721.3720.7520.9020.902,730
Aug 1, 202422.0022.2322.0022.2222.222,340
Jul 31, 202422.9522.9521.7322.0522.051,658
Jul 30, 202422.1622.8322.1622.8322.83976
Jul 29, 202422.1022.3222.1022.2122.211,676
Jul 26, 202421.4721.8521.4521.8521.852,040
Jul 25, 202422.1522.1521.0421.3721.376,202
Jul 24, 202422.8422.8822.2522.2522.253,557
Jul 23, 202423.1023.2022.6923.1223.122,575
Jul 22, 202422.6623.0822.6623.0323.032,566
Jul 19, 202422.7022.9222.7022.7722.77160
Jul 18, 202422.8123.1422.6322.8022.805,235
Jul 17, 202423.2223.4522.7522.7522.751,483
Jul 16, 202423.4323.4322.9023.0423.043,111
Jul 15, 202422.9923.5422.9923.4023.403,446
Jul 12, 202422.9123.1122.9123.0123.01360
Jul 11, 202422.9523.0022.9023.0023.00200
Jul 10, 202422.4222.7722.4222.7722.77815
Jul 9, 202422.1722.9422.1722.4122.414,993
Jul 8, 202422.6822.7422.2922.4022.402,309
Jul 5, 202423.0923.1422.4522.8022.803,298
Jul 4, 202422.7423.4922.6423.2723.275,071
Jul 3, 202421.6722.6621.6722.6622.663,936
Jul 2, 202421.7022.1021.5521.5521.55740
Jul 1, 202421.8321.8721.6021.7721.771,089
Jun 28, 202421.3021.8721.3021.7121.71390
Jun 27, 202421.3821.6421.3821.6421.64850
Jun 26, 202421.5121.7921.3221.4921.49941
Jun 25, 202422.1422.1421.4321.4321.433,355
Jun 24, 2024 0.28 Dividend
Jun 24, 202422.5422.5422.1522.2822.281,831
Jun 21, 202422.7322.7322.4622.6022.329,222
Jun 20, 202422.5722.8822.4022.8822.601,924
Jun 19, 202422.3222.7222.3222.7222.441,823
Jun 18, 202421.9822.5121.9822.5122.23837
Jun 17, 202421.0021.7120.8621.6021.335,531
Jun 14, 202422.3222.3221.1021.1020.8410,334
Jun 13, 202422.7922.9422.2322.2321.953,226
Jun 12, 202423.4023.5622.6522.8622.584,473
Jun 11, 202424.4424.4423.3723.5023.215,535
Jun 10, 202424.2824.5124.2824.4424.142,593
Jun 7, 202423.6624.1323.6624.1323.83550
Jun 6, 202424.0324.2023.6423.8323.532,057
Jun 5, 202423.7524.0023.7523.7823.491,180
Jun 4, 202424.0624.0623.6523.7523.463,223
Jun 3, 202423.9224.3023.9224.1023.805,096
May 31, 202423.3323.7323.3323.6223.337,555
May 30, 202423.0023.0023.0023.0022.72100
May 29, 202423.4623.4622.8423.1422.856,080
May 28, 202423.7323.7323.5223.5223.231,180
May 27, 202423.5323.7723.5323.7323.443,335
May 24, 202423.4623.7423.3323.4823.19265
May 23, 202423.5023.7423.5023.5723.281,730
May 22, 202423.4323.9123.4323.5923.304,371
May 21, 202423.4223.6823.1323.3023.016,242
May 20, 202423.1023.7223.1023.6223.331,221
May 17, 202422.9423.1722.8723.1022.814,152
May 16, 202422.3023.2322.3023.0322.742,980
May 15, 202421.8722.2721.8722.2221.941,875
May 14, 202421.8622.0221.7322.0221.752,132
May 13, 202422.8422.8421.8522.0421.772,247
May 10, 202422.3523.0822.3522.8322.554,550
May 9, 202422.0222.0221.7822.0121.7410,361
May 8, 202421.9022.4521.8022.0921.829,223
May 7, 202422.3822.3821.5021.5021.234,669
May 6, 202421.8722.4521.7422.4522.171,477
May 3, 202421.3921.8421.3921.7821.51294
May 2, 202421.5221.7821.4121.4721.20851
Apr 30, 202421.9922.1921.7321.7521.481,123
Apr 29, 202422.1622.1621.6822.1221.851,665
Apr 26, 202421.4921.9121.4021.9121.641,734
Apr 25, 202421.9121.9221.0021.5021.232,485
Apr 24, 202422.6122.6121.8822.1021.833,973
Apr 23, 202422.0922.2421.8422.2421.962,960
Apr 22, 202422.2222.3221.4721.8221.553,776
Apr 19, 202422.1022.1021.8221.8621.593,208
Apr 18, 202422.2422.4921.5722.1121.849,712
Apr 17, 202422.5422.8022.2922.2922.013,098
Apr 16, 202422.5222.8422.3522.8122.534,555
Apr 15, 202422.4822.8922.4022.8922.6124,554
Apr 12, 202421.7222.2621.7222.1121.843,823
Apr 11, 202421.5421.8221.5421.7921.521,515
Apr 10, 202421.6021.7821.0721.6921.424,064
Apr 9, 202423.7823.8821.5021.6221.357,255
Apr 8, 202423.2323.8023.2323.7923.5010,629
Apr 5, 202422.9123.1822.8523.1822.893,830
Apr 4, 202423.5223.5223.1223.1322.841,338
Apr 3, 202423.1423.4022.9623.3123.022,361
Apr 2, 202424.0124.3122.8023.1222.8325,394
Mar 28, 202422.9623.4622.7723.4423.1510,560
Mar 27, 202423.0423.5422.8022.9022.6210,081
Mar 26, 202423.2423.3922.9523.0922.8010,750
Mar 25, 202422.7423.2922.6023.2322.9412,803
Mar 22, 202421.9722.6921.9722.6922.4112,384
Mar 21, 202422.4822.4921.9121.9121.643,112
Mar 20, 202422.2022.3721.8822.3322.053,771
Mar 19, 202421.9922.3521.5022.3522.0711,404
Mar 18, 202421.5821.9021.5821.9021.634,056
Mar 15, 202421.5721.5720.9921.4521.187,645
Mar 14, 202420.8321.7420.8321.4821.213,861

Related Tickers

SDV1.F Saab AB (publ)
36.87
+8.79%
 
0GWL.IL Saab AB (publ)
397.60
+6.52%
 
DAU0.F Dassault Aviation société anonyme
312.00
+7.14%
 
CSF.F Thales S.A.
251.90
+6.20%
 
0F08.IL Kongsberg Gruppen ASA
1,651.00
+5.83%
 
BSP.F BAE Systems plc
20.34
+5.12%
 
CSF.BE Thales
247.20
+3.87%
 
0IW5.IL Thales S.A.
248.40
+5.10%
 
5UR.F RTX Corporation
119.60
+1.46%
 
BSPA.F BAE Systems plc
79.50
+2.58%