Stuttgart - Delayed Quote EUR
Leonardo SpA (FMNB.SG)
51.48
-1.34
(-2.54%)
As of 2:09:20 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 52.80 | 52.80 | 51.48 | 51.48 | 51.48 | 629 |
| Jun 6, 2025 | 54.92 | 54.94 | 52.56 | 52.82 | 52.82 | 1,530 |
| Jun 5, 2025 | 52.98 | 55.18 | 52.98 | 54.38 | 54.38 | 1,009 |
| Jun 4, 2025 | 54.68 | 54.92 | 52.80 | 53.62 | 53.62 | 1,505 |
| Jun 3, 2025 | 54.06 | 54.68 | 53.08 | 54.68 | 54.68 | 3,703 |
| Jun 2, 2025 | 54.84 | 56.02 | 52.86 | 54.44 | 54.44 | 5,710 |
| May 30, 2025 | 54.42 | 54.94 | 53.98 | 54.34 | 54.34 | 1,706 |
| May 29, 2025 | 55.90 | 56.02 | 53.98 | 54.20 | 54.20 | 2,382 |
| May 28, 2025 | 55.12 | 55.78 | 54.62 | 55.22 | 55.22 | 6,041 |
| May 27, 2025 | 53.20 | 54.80 | 53.20 | 54.80 | 54.80 | 6,206 |
| May 26, 2025 | 52.16 | 53.34 | 52.04 | 53.34 | 53.34 | 2,569 |
| May 23, 2025 | 51.74 | 51.74 | 49.99 | 51.18 | 51.18 | 3,475 |
| May 22, 2025 | 51.88 | 51.88 | 50.84 | 51.78 | 51.78 | 1,223 |
| May 21, 2025 | 51.50 | 52.50 | 51.50 | 52.06 | 52.06 | 7,356 |
| May 20, 2025 | 50.54 | 51.44 | 50.38 | 51.38 | 51.38 | 3,015 |
| May 19, 2025 | 49.54 | 50.24 | 48.77 | 50.02 | 50.02 | 3,033 |
| May 16, 2025 | 47.54 | 49.50 | 47.17 | 48.94 | 48.94 | 2,177 |
| May 15, 2025 | 45.41 | 47.35 | 45.41 | 47.24 | 47.24 | 1,227 |
| May 14, 2025 | 45.24 | 46.16 | 45.05 | 45.75 | 45.75 | 989 |
| May 13, 2025 | 45.06 | 45.71 | 45.00 | 45.59 | 45.59 | 469 |
| May 12, 2025 | 46.40 | 46.40 | 43.34 | 45.11 | 45.11 | 4,061 |
| May 9, 2025 | 49.26 | 49.30 | 47.13 | 47.64 | 47.64 | 722 |
| May 8, 2025 | 47.69 | 48.91 | 47.40 | 48.91 | 48.91 | 592 |
| May 7, 2025 | 48.25 | 48.45 | 47.15 | 47.47 | 47.47 | 1,391 |
| May 6, 2025 | 49.16 | 49.43 | 47.77 | 48.28 | 48.28 | 2,646 |
| May 5, 2025 | 48.54 | 49.00 | 48.26 | 49.00 | 49.00 | 18,950 |
| May 2, 2025 | 45.74 | 48.16 | 45.74 | 48.00 | 48.00 | 1,231 |
| Apr 30, 2025 | 44.61 | 45.81 | 44.61 | 45.38 | 45.38 | 633 |
| Apr 29, 2025 | 43.90 | 45.40 | 43.90 | 45.40 | 45.40 | 945 |
| Apr 28, 2025 | 44.29 | 44.63 | 43.91 | 44.11 | 44.11 | 533 |
| Apr 25, 2025 | 44.04 | 44.73 | 43.86 | 44.55 | 44.55 | 272 |
| Apr 24, 2025 | 43.26 | 43.94 | 43.26 | 43.83 | 43.83 | 1,398 |
| Apr 23, 2025 | 44.78 | 44.78 | 42.98 | 42.98 | 42.98 | 100 |
| Apr 22, 2025 | 44.76 | 45.47 | 44.34 | 44.80 | 44.80 | 2,888 |
| Apr 17, 2025 | 45.17 | 45.35 | 44.75 | 44.83 | 44.83 | 2,971 |
| Apr 16, 2025 | 46.50 | 46.55 | 44.35 | 44.35 | 44.35 | 1,966 |
| Apr 15, 2025 | 44.73 | 46.94 | 44.73 | 46.94 | 46.94 | 2,657 |
| Apr 14, 2025 | 42.94 | 44.92 | 42.85 | 44.92 | 44.92 | 1,830 |
| Apr 11, 2025 | 42.81 | 43.03 | 41.69 | 42.45 | 42.45 | 315 |
| Apr 10, 2025 | 45.15 | 45.15 | 41.28 | 42.05 | 42.05 | 1,270 |
| Apr 9, 2025 | 39.95 | 44.00 | 39.68 | 44.00 | 44.00 | 2,343 |
| Apr 8, 2025 | 40.48 | 42.51 | 40.07 | 40.60 | 40.60 | 4,842 |
| Apr 7, 2025 | 34.00 | 40.21 | 33.00 | 39.99 | 39.99 | 18,856 |
| Apr 4, 2025 | 45.79 | 45.79 | 39.37 | 39.48 | 39.48 | 20,012 |
| Apr 3, 2025 | 43.79 | 46.25 | 42.55 | 46.25 | 46.25 | 1,663 |
| Apr 2, 2025 | 46.10 | 46.10 | 44.05 | 44.50 | 44.50 | 6,048 |
| Apr 1, 2025 | 44.95 | 46.03 | 44.85 | 46.03 | 46.03 | 409 |
| Mar 31, 2025 | 43.97 | 45.48 | 43.20 | 44.72 | 44.72 | 2,397 |
| Mar 28, 2025 | 46.08 | 46.12 | 44.79 | 45.21 | 45.21 | 47,000 |
| Mar 27, 2025 | 45.65 | 46.41 | 45.36 | 46.20 | 46.20 | 636 |
| Mar 26, 2025 | 45.35 | 46.47 | 45.30 | 45.94 | 45.94 | 983 |
| Mar 25, 2025 | 44.61 | 45.55 | 44.33 | 45.30 | 45.30 | 5,532 |
| Mar 24, 2025 | 45.69 | 46.40 | 44.62 | 45.03 | 45.03 | 5,226 |
| Mar 21, 2025 | 47.44 | 47.44 | 45.56 | 46.01 | 46.01 | 2,186 |
| Mar 20, 2025 | 48.49 | 48.61 | 45.94 | 47.38 | 47.38 | 2,640 |
| Mar 19, 2025 | 47.45 | 49.42 | 46.99 | 48.53 | 48.53 | 7,023 |
| Mar 18, 2025 | 47.25 | 47.96 | 46.25 | 47.96 | 47.96 | 6,367 |
| Mar 17, 2025 | 48.70 | 49.00 | 46.93 | 47.31 | 47.31 | 8,778 |
| Mar 14, 2025 | 44.26 | 47.80 | 43.86 | 47.68 | 47.68 | 19,047 |
| Mar 13, 2025 | 44.64 | 45.01 | 43.74 | 44.75 | 44.75 | 3,699 |
| Mar 12, 2025 | 43.00 | 45.04 | 41.38 | 43.48 | 43.48 | 16,393 |
| Mar 11, 2025 | 43.00 | 45.04 | 43.00 | 45.04 | 45.04 | 6,665 |
| Mar 10, 2025 | 44.24 | 44.79 | 42.45 | 42.45 | 42.45 | 5,379 |
| Mar 7, 2025 | 47.55 | 47.84 | 40.60 | 43.09 | 43.09 | 15,953 |
| Mar 6, 2025 | 46.35 | 47.26 | 45.64 | 47.10 | 47.10 | 13,137 |
| Mar 5, 2025 | 45.74 | 45.81 | 44.75 | 45.81 | 45.81 | 7,117 |
| Mar 4, 2025 | 48.00 | 49.65 | 43.60 | 46.20 | 46.20 | 25,810 |
| Mar 3, 2025 | 44.04 | 47.39 | 41.84 | 47.39 | 47.39 | 29,818 |
| Feb 28, 2025 | 39.90 | 39.95 | 38.61 | 39.65 | 39.65 | 24,715 |
| Feb 27, 2025 | 37.90 | 39.51 | 37.90 | 39.29 | 39.29 | 9,644 |
| Feb 26, 2025 | 37.20 | 37.70 | 36.84 | 37.38 | 37.38 | 645 |
| Feb 25, 2025 | 36.10 | 37.45 | 36.10 | 37.45 | 37.45 | 2,970 |
| Feb 24, 2025 | 35.64 | 36.24 | 35.16 | 36.24 | 36.24 | 12,572 |
| Feb 21, 2025 | 35.75 | 35.85 | 34.88 | 35.01 | 35.01 | 4,662 |
| Feb 20, 2025 | 36.55 | 36.55 | 34.06 | 35.10 | 35.10 | 10,180 |
| Feb 19, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 25,122 |
| Feb 18, 2025 | 34.85 | 35.70 | 34.24 | 35.35 | 35.35 | 34,516 |
| Feb 17, 2025 | 33.25 | 34.62 | 32.90 | 34.50 | 34.50 | 8,597 |
| Feb 14, 2025 | 31.05 | 32.50 | 30.62 | 32.01 | 32.01 | 25,394 |
| Feb 13, 2025 | 28.70 | 30.77 | 28.70 | 30.73 | 30.73 | 5,455 |
| Feb 12, 2025 | 29.91 | 29.91 | 29.15 | 29.15 | 29.15 | 300 |
| Feb 11, 2025 | 29.09 | 29.77 | 29.09 | 29.77 | 29.77 | - |
| Feb 10, 2025 | 29.20 | 29.47 | 29.14 | 29.47 | 29.47 | 260 |
| Feb 7, 2025 | 29.24 | 29.36 | 28.67 | 29.06 | 29.06 | 4,446 |
| Feb 6, 2025 | 30.06 | 30.35 | 29.15 | 29.32 | 29.32 | 900 |
| Feb 5, 2025 | 30.25 | 30.65 | 29.94 | 30.14 | 30.14 | 960 |
| Feb 4, 2025 | 30.76 | 31.10 | 30.06 | 30.46 | 30.46 | 5,209 |
| Feb 3, 2025 | 29.94 | 30.95 | 29.94 | 30.95 | 30.95 | 1,485 |
| Jan 31, 2025 | 29.62 | 30.23 | 29.62 | 30.10 | 30.10 | 39 |
| Jan 30, 2025 | 29.31 | 30.10 | 29.31 | 29.54 | 29.54 | 2,140 |
| Jan 29, 2025 | 29.14 | 29.71 | 29.14 | 29.54 | 29.54 | 515 |
| Jan 28, 2025 | 29.01 | 29.41 | 29.01 | 29.16 | 29.16 | 2,129 |
| Jan 27, 2025 | 29.23 | 29.35 | 28.91 | 29.24 | 29.24 | 710 |
| Jan 24, 2025 | 29.88 | 29.88 | 29.34 | 29.50 | 29.50 | 73 |
| Jan 23, 2025 | 29.55 | 29.85 | 29.27 | 29.72 | 29.72 | 624 |
| Jan 22, 2025 | 29.09 | 29.64 | 28.85 | 29.50 | 29.50 | 5,581 |
| Jan 21, 2025 | 29.15 | 29.15 | 28.66 | 29.06 | 29.06 | 2,075 |
| Jan 20, 2025 | 29.06 | 29.26 | 28.70 | 28.98 | 28.98 | 1,806 |
| Jan 17, 2025 | 28.48 | 28.90 | 28.40 | 28.72 | 28.72 | 1,503 |
| Jan 16, 2025 | 28.10 | 28.53 | 28.10 | 28.20 | 28.20 | 600 |
| Jan 15, 2025 | 27.98 | 27.98 | 27.62 | 27.75 | 27.75 | 3,522 |
| Jan 14, 2025 | 27.63 | 28.04 | 27.29 | 28.02 | 28.02 | 2,366 |
| Jan 13, 2025 | 27.72 | 27.72 | 27.05 | 27.67 | 27.67 | 1,021 |
| Jan 10, 2025 | 27.35 | 27.82 | 27.35 | 27.80 | 27.80 | 285 |
| Jan 9, 2025 | 27.56 | 27.56 | 27.10 | 27.16 | 27.16 | 1,795 |
| Jan 8, 2025 | 26.37 | 27.68 | 26.37 | 27.50 | 27.50 | 2,003 |
| Jan 7, 2025 | 25.99 | 25.99 | 25.95 | 25.95 | 25.95 | - |
| Jan 6, 2025 | 26.56 | 26.56 | 25.26 | 25.58 | 25.58 | 1,168 |
| Jan 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Jan 2, 2025 | 25.90 | 26.12 | 25.90 | 26.07 | 26.07 | 579 |
| Dec 30, 2024 | 25.62 | 26.04 | 25.62 | 25.91 | 25.91 | 10 |
| Dec 27, 2024 | 25.88 | 26.00 | 25.73 | 25.73 | 25.73 | 500 |
| Dec 23, 2024 | 25.73 | 26.17 | 25.56 | 25.56 | 25.56 | 151 |
| Dec 20, 2024 | 25.46 | 25.54 | 25.04 | 25.54 | 25.54 | 300 |
| Dec 19, 2024 | 25.41 | 25.81 | 25.40 | 25.40 | 25.40 | 200 |
| Dec 18, 2024 | 25.49 | 25.84 | 25.49 | 25.84 | 25.84 | - |
| Dec 17, 2024 | 26.02 | 26.02 | 25.58 | 25.61 | 25.61 | 3,000 |
| Dec 16, 2024 | 25.78 | 26.01 | 25.78 | 25.89 | 25.89 | 1,300 |
| Dec 13, 2024 | 25.72 | 25.90 | 25.45 | 25.69 | 25.69 | 926 |
| Dec 12, 2024 | 25.85 | 26.01 | 25.59 | 25.62 | 25.62 | 385 |
| Dec 11, 2024 | 24.72 | 25.45 | 24.72 | 25.45 | 25.45 | - |
| Dec 10, 2024 | 25.01 | 25.27 | 24.10 | 24.70 | 24.70 | 7,014 |
| Dec 9, 2024 | 26.53 | 26.53 | 25.18 | 25.19 | 25.19 | 1,210 |
| Dec 6, 2024 | 26.61 | 26.77 | 26.27 | 26.50 | 26.50 | 200 |
| Dec 5, 2024 | 26.19 | 26.52 | 26.10 | 26.44 | 26.44 | 3,773 |
| Dec 4, 2024 | 26.22 | 26.37 | 26.16 | 26.36 | 26.36 | 859 |
| Dec 3, 2024 | 25.89 | 26.17 | 25.89 | 25.99 | 25.99 | 750 |
| Dec 2, 2024 | 25.04 | 25.96 | 25.04 | 25.91 | 25.91 | 50 |
| Nov 29, 2024 | 25.30 | 25.41 | 25.27 | 25.35 | 25.35 | 2,000 |
| Nov 28, 2024 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | 245 |
| Nov 27, 2024 | 25.04 | 25.04 | 24.74 | 24.84 | 24.84 | 260 |
| Nov 26, 2024 | 24.77 | 25.20 | 24.77 | 25.20 | 25.20 | 800 |
| Nov 25, 2024 | 25.47 | 25.80 | 24.97 | 24.97 | 24.97 | 1,000 |
| Nov 22, 2024 | 25.71 | 25.80 | 25.15 | 25.52 | 25.52 | 450 |
| Nov 21, 2024 | 25.00 | 25.78 | 25.00 | 25.78 | 25.78 | 680 |
| Nov 20, 2024 | 25.53 | 25.53 | 24.95 | 25.09 | 25.09 | - |
| Nov 19, 2024 | 24.96 | 25.59 | 24.48 | 25.59 | 25.59 | 3,100 |
| Nov 18, 2024 | 24.55 | 24.96 | 24.55 | 24.96 | 24.96 | 450 |
| Nov 15, 2024 | 25.19 | 25.19 | 24.46 | 24.60 | 24.60 | 1,161 |
| Nov 14, 2024 | 25.39 | 25.39 | 25.04 | 25.11 | 25.11 | 1,721 |
| Nov 13, 2024 | 25.67 | 25.67 | 25.12 | 25.29 | 25.29 | 4,250 |
| Nov 12, 2024 | 25.50 | 26.30 | 25.50 | 25.95 | 25.95 | 1,130 |
| Nov 11, 2024 | 25.10 | 25.85 | 25.10 | 25.80 | 25.80 | 1,533 |
| Nov 8, 2024 | 24.21 | 24.87 | 24.21 | 24.84 | 24.84 | 1,850 |
| Nov 7, 2024 | 23.44 | 24.35 | 23.22 | 24.35 | 24.35 | 1,610 |
| Nov 6, 2024 | 22.46 | 23.51 | 22.46 | 23.29 | 23.29 | 2,529 |
| Nov 5, 2024 | 21.67 | 22.50 | 21.67 | 22.38 | 22.38 | 405 |
| Nov 4, 2024 | 22.31 | 22.31 | 21.66 | 21.66 | 21.66 | 300 |
| Nov 1, 2024 | 21.96 | 22.30 | 21.96 | 22.25 | 22.25 | 495 |
| Oct 31, 2024 | 21.99 | 22.28 | 21.86 | 21.93 | 21.93 | - |
| Oct 30, 2024 | 22.06 | 22.30 | 21.39 | 22.30 | 22.30 | 150 |
| Oct 29, 2024 | 21.98 | 22.25 | 21.89 | 21.89 | 21.89 | 220 |
| Oct 28, 2024 | 21.80 | 21.93 | 21.70 | 21.93 | 21.93 | 1,000 |
| Oct 25, 2024 | 22.03 | 22.03 | 21.76 | 21.81 | 21.81 | 100 |
| Oct 24, 2024 | 21.90 | 22.02 | 21.90 | 21.93 | 21.93 | - |
| Oct 23, 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | - |
| Oct 22, 2024 | 21.78 | 22.02 | 21.78 | 21.88 | 21.88 | - |
| Oct 21, 2024 | 22.07 | 22.07 | 21.94 | 21.94 | 21.94 | 90 |
| Oct 18, 2024 | 21.75 | 22.00 | 21.62 | 21.89 | 21.89 | 210 |
| Oct 17, 2024 | 21.60 | 21.84 | 21.60 | 21.77 | 21.77 | 125 |
| Oct 16, 2024 | 21.17 | 21.68 | 21.17 | 21.67 | 21.67 | 3,461 |
| Oct 15, 2024 | 21.01 | 21.26 | 20.86 | 21.01 | 21.01 | 2,333 |
| Oct 14, 2024 | 20.29 | 21.20 | 20.29 | 21.20 | 21.20 | 400 |
| Oct 11, 2024 | 20.25 | 20.37 | 20.04 | 20.37 | 20.37 | 80 |
| Oct 10, 2024 | 20.84 | 21.11 | 20.34 | 20.34 | 20.34 | 650 |
| Oct 9, 2024 | 20.85 | 20.85 | 20.61 | 20.82 | 20.82 | - |
| Oct 8, 2024 | 20.72 | 20.98 | 20.72 | 20.97 | 20.97 | - |
| Oct 7, 2024 | 20.79 | 21.04 | 20.48 | 20.75 | 20.75 | - |
| Oct 4, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Oct 3, 2024 | 20.86 | 21.13 | 20.86 | 21.10 | 21.10 | - |
| Oct 2, 2024 | 20.41 | 21.16 | 20.41 | 21.09 | 21.09 | 5,000 |
| Oct 1, 2024 | 20.03 | 20.30 | 20.03 | 20.30 | 20.30 | - |
| Sep 30, 2024 | 20.16 | 20.42 | 20.00 | 20.00 | 20.00 | 300 |
| Sep 27, 2024 | 20.33 | 20.75 | 20.21 | 20.21 | 20.21 | 430 |
| Sep 26, 2024 | 20.86 | 20.86 | 20.38 | 20.38 | 20.38 | - |
| Sep 25, 2024 | 20.46 | 20.91 | 20.46 | 20.90 | 20.90 | 21,550 |
| Sep 24, 2024 | 20.89 | 20.89 | 20.65 | 20.70 | 20.70 | 65 |
| Sep 23, 2024 | 20.82 | 20.82 | 20.54 | 20.70 | 20.70 | - |
| Sep 20, 2024 | 20.81 | 20.86 | 20.71 | 20.77 | 20.77 | - |
| Sep 19, 2024 | 20.13 | 20.75 | 20.13 | 20.75 | 20.75 | - |
| Sep 18, 2024 | 19.85 | 20.29 | 19.85 | 20.08 | 20.08 | 2,570 |
| Sep 17, 2024 | 20.76 | 20.87 | 19.74 | 19.85 | 19.85 | 691 |
| Sep 16, 2024 | 20.61 | 20.95 | 20.61 | 20.66 | 20.66 | 1,700 |
| Sep 13, 2024 | 20.58 | 20.77 | 20.35 | 20.77 | 20.77 | 20 |
| Sep 12, 2024 | 20.27 | 20.71 | 20.27 | 20.71 | 20.71 | 500 |
| Sep 11, 2024 | 20.26 | 20.26 | 20.02 | 20.02 | 20.02 | - |
| Sep 10, 2024 | 20.27 | 20.43 | 20.17 | 20.32 | 20.32 | 205 |
| Sep 9, 2024 | 20.26 | 20.37 | 20.13 | 20.35 | 20.35 | 330 |
| Sep 6, 2024 | 20.71 | 20.84 | 20.41 | 20.44 | 20.44 | 386 |
| Sep 5, 2024 | 20.67 | 20.67 | 20.40 | 20.65 | 20.65 | - |
| Sep 4, 2024 | 20.59 | 20.91 | 20.59 | 20.78 | 20.78 | - |
| Sep 3, 2024 | 21.42 | 21.42 | 20.91 | 20.91 | 20.91 | 2,665 |
| Sep 2, 2024 | 22.98 | 22.98 | 21.20 | 21.40 | 21.40 | 2,350 |
| Aug 30, 2024 | 22.85 | 23.06 | 22.85 | 22.92 | 22.92 | 75 |
| Aug 29, 2024 | 22.54 | 22.92 | 22.54 | 22.91 | 22.91 | 320 |
| Aug 28, 2024 | 22.29 | 22.75 | 22.29 | 22.65 | 22.65 | 305 |
| Aug 27, 2024 | 22.10 | 22.17 | 21.98 | 22.17 | 22.17 | 1,820 |
| Aug 26, 2024 | 22.07 | 22.18 | 21.98 | 22.07 | 22.07 | 200 |
| Aug 23, 2024 | 21.88 | 22.29 | 21.88 | 22.16 | 22.16 | 125 |
| Aug 22, 2024 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | - |
| Aug 21, 2024 | 22.09 | 22.09 | 22.01 | 22.03 | 22.03 | - |
| Aug 20, 2024 | 22.25 | 22.48 | 21.75 | 21.75 | 21.75 | 60 |
| Aug 19, 2024 | 22.06 | 22.50 | 21.76 | 21.76 | 21.76 | 2,287 |
| Aug 16, 2024 | 22.42 | 22.77 | 22.42 | 22.58 | 22.58 | - |
| Aug 15, 2024 | 22.50 | 22.75 | 22.41 | 22.44 | 22.44 | 1,365 |
| Aug 14, 2024 | 21.58 | 22.42 | 21.58 | 22.36 | 22.36 | 470 |
| Aug 13, 2024 | 21.87 | 21.87 | 21.64 | 21.81 | 21.81 | 600 |
| Aug 12, 2024 | 21.56 | 21.87 | 21.51 | 21.87 | 21.87 | 110 |
| Aug 9, 2024 | 21.08 | 21.75 | 21.08 | 21.46 | 21.46 | 555 |
| Aug 8, 2024 | 21.22 | 21.22 | 20.71 | 21.04 | 21.04 | - |
| Aug 7, 2024 | 21.11 | 21.27 | 20.97 | 21.23 | 21.23 | 160 |
| Aug 6, 2024 | 21.01 | 21.19 | 20.58 | 20.81 | 20.81 | 225 |
| Aug 5, 2024 | 19.77 | 20.69 | 18.89 | 20.69 | 20.69 | 3,484 |
| Aug 2, 2024 | 21.36 | 21.36 | 20.81 | 20.81 | 20.81 | 1,422 |
| Aug 1, 2024 | 22.01 | 22.30 | 21.82 | 21.82 | 21.82 | 400 |
| Jul 31, 2024 | 22.86 | 22.86 | 21.89 | 22.01 | 22.01 | 1,400 |
| Jul 30, 2024 | 22.21 | 22.78 | 22.10 | 22.66 | 22.66 | 100 |
| Jul 29, 2024 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 80 |
| Jul 26, 2024 | 21.17 | 21.87 | 21.17 | 21.87 | 21.87 | 300 |
| Jul 25, 2024 | 22.01 | 22.01 | 21.29 | 21.29 | 21.29 | 589 |
| Jul 24, 2024 | 22.93 | 23.16 | 22.17 | 22.17 | 22.17 | 968 |
| Jul 23, 2024 | 23.09 | 23.09 | 22.57 | 22.89 | 22.89 | 292 |
| Jul 22, 2024 | 22.69 | 22.95 | 22.69 | 22.87 | 22.87 | 520 |
| Jul 19, 2024 | 22.71 | 22.84 | 22.71 | 22.84 | 22.84 | - |
| Jul 18, 2024 | 22.73 | 23.10 | 22.73 | 23.10 | 23.10 | 200 |
| Jul 17, 2024 | 23.10 | 23.30 | 23.08 | 23.08 | 23.08 | - |
| Jul 16, 2024 | 23.21 | 23.47 | 22.94 | 23.31 | 23.31 | 1,200 |
| Jul 15, 2024 | 23.07 | 23.43 | 23.07 | 23.28 | 23.28 | 107 |
| Jul 12, 2024 | 22.95 | 23.05 | 22.90 | 23.00 | 23.00 | 75 |
| Jul 11, 2024 | 22.96 | 23.01 | 22.87 | 22.94 | 22.94 | 2,400 |
| Jul 10, 2024 | 22.47 | 22.90 | 22.44 | 22.83 | 22.83 | 4,020 |
| Jul 9, 2024 | 22.19 | 22.90 | 22.19 | 22.69 | 22.69 | 300 |
| Jul 8, 2024 | 22.44 | 22.63 | 22.20 | 22.22 | 22.22 | 550 |
| Jul 5, 2024 | 23.25 | 23.25 | 22.46 | 22.46 | 22.46 | 1,667 |
| Jul 4, 2024 | 22.59 | 23.20 | 22.59 | 23.20 | 23.20 | 1,930 |
| Jul 3, 2024 | 21.74 | 22.76 | 21.74 | 22.76 | 22.76 | 3,500 |
| Jul 2, 2024 | 21.70 | 22.25 | 21.49 | 21.52 | 21.52 | - |
| Jul 1, 2024 | 21.72 | 21.83 | 21.51 | 21.78 | 21.78 | 1,650 |
| Jun 28, 2024 | 21.36 | 21.73 | 21.36 | 21.73 | 21.73 | 19,310 |
| Jun 27, 2024 | 21.47 | 21.63 | 21.36 | 21.63 | 21.63 | - |
| Jun 26, 2024 | 21.55 | 21.72 | 21.32 | 21.40 | 21.40 | 900 |
| Jun 25, 2024 | 22.17 | 22.17 | 21.35 | 21.57 | 21.57 | 1,964 |
| Jun 24, 2024 | 0.28 Dividend | |||||
| Jun 24, 2024 | 22.26 | 22.38 | 22.17 | 22.38 | 22.38 | 13 |
| Jun 21, 2024 | 22.75 | 22.82 | 22.38 | 22.45 | 22.17 | 1,865 |
| Jun 20, 2024 | 22.62 | 22.75 | 22.41 | 22.75 | 22.47 | 610 |
| Jun 19, 2024 | 22.44 | 22.80 | 22.39 | 22.62 | 22.34 | 205 |
| Jun 18, 2024 | 21.96 | 22.47 | 21.96 | 22.44 | 22.16 | 9 |
| Jun 17, 2024 | 20.89 | 21.93 | 20.89 | 21.93 | 21.66 | 3,361 |
| Jun 14, 2024 | 22.39 | 22.39 | 21.04 | 21.04 | 20.78 | 4,489 |
| Jun 13, 2024 | 22.76 | 23.00 | 22.15 | 22.15 | 21.87 | 953 |
| Jun 12, 2024 | 23.47 | 23.47 | 22.73 | 22.73 | 22.45 | 800 |
| Jun 11, 2024 | 24.50 | 24.50 | 24.34 | 24.34 | 24.04 | - |
| Jun 10, 2024 | 24.34 | 24.47 | 24.15 | 24.15 | 23.85 | 750 |
Related Tickers
FCTm.XC
2VZ.SG Leonardo DRS Inc
38.24
-0.31%
2VZ.DU Leonardo DRS Inc
38.60
+0.13%
LHX.MX L3Harris Technologies, Inc.
4,720.00
0.00%
600372.SS AVIC AIRBORNE
11.67
+1.39%
CSF0.MU Thales
52.50
-3.67%
CSF.MU Thales
260.50
+0.12%
600760.SS AVIC Shenyang Aircraft Company Limited
54.65
+9.30%
EOPSF Electro Optic Systems Holdings Limited
1.6100
+9.52%
MTX.F MTU Aero Engines AG
352.20
-1.04%