Stuttgart - Delayed Quote EUR

Leonardo SpA (FMNB.SG)

Compare
27.75
-0.27
(-0.96%)
At close: January 15 at 3:57:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202527.9827.9827.6227.7527.753,522
Jan 14, 202527.6328.0427.2928.0228.022,366
Jan 13, 202527.7227.7227.0527.6727.671,021
Jan 10, 202527.3527.8227.3527.8027.80285
Jan 9, 202527.5627.5627.1027.1627.161,795
Jan 8, 202526.3727.6826.3727.5027.502,003
Jan 7, 202525.9925.9925.9525.9525.95-
Jan 6, 202526.5626.5625.2625.5825.581,168
Jan 3, 202526.1226.1226.1226.1226.12-
Jan 2, 202525.9026.1225.9026.0726.07579
Dec 30, 202425.6226.0425.6225.9125.9110
Dec 27, 202425.8826.0025.7325.7325.73500
Dec 23, 202425.7326.1725.5625.5625.56151
Dec 20, 202425.4625.5425.0425.5425.54300
Dec 19, 202425.4125.8125.4025.4025.40200
Dec 18, 202425.4925.8425.4925.8425.84-
Dec 17, 202426.0226.0225.5825.6125.613,000
Dec 16, 202425.7826.0125.7825.8925.891,300
Dec 13, 202425.7225.9025.4525.6925.69926
Dec 12, 202425.8526.0125.5925.6225.62385
Dec 11, 202424.7225.4524.7225.4525.45-
Dec 10, 202425.0125.2724.1024.7024.707,014
Dec 9, 202426.5326.5325.1825.1925.191,210
Dec 6, 202426.6126.7726.2726.5026.50200
Dec 5, 202426.1926.5226.1026.4426.443,773
Dec 4, 202426.2226.3726.1626.3626.36859
Dec 3, 202425.8926.1725.8925.9925.99750
Dec 2, 202425.0425.9625.0425.9125.9150
Nov 29, 202425.3025.4125.2725.3525.352,000
Nov 28, 202425.0025.5025.0025.4025.40245
Nov 27, 202425.0425.0424.7424.8424.84260
Nov 26, 202424.7725.2024.7725.2025.20800
Nov 25, 202425.4725.8024.9724.9724.971,000
Nov 22, 202425.7125.8025.1525.5225.52450
Nov 21, 202425.0025.7825.0025.7825.78680
Nov 20, 202425.5325.5324.9525.0925.09-
Nov 19, 202424.9625.5924.4825.5925.593,100
Nov 18, 202424.5524.9624.5524.9624.96450
Nov 15, 202425.1925.1924.4624.6024.601,161
Nov 14, 202425.3925.3925.0425.1125.111,721
Nov 13, 202425.6725.6725.1225.2925.294,250
Nov 12, 202425.5026.3025.5025.9525.951,130
Nov 11, 202425.1025.8525.1025.8025.801,533
Nov 8, 202424.2124.8724.2124.8424.841,850
Nov 7, 202423.4424.3523.2224.3524.351,610
Nov 6, 202422.4623.5122.4623.2923.292,529
Nov 5, 202421.6722.5021.6722.3822.38405
Nov 4, 202422.3122.3121.6621.6621.66300
Nov 1, 202421.9622.3021.9622.2522.25495
Oct 31, 202421.9922.2821.8621.9321.93-
Oct 30, 202422.0622.3021.3922.3022.30150
Oct 29, 202421.9822.2521.8921.8921.89220
Oct 28, 202421.8021.9321.7021.9321.931,000
Oct 25, 202422.0322.0321.7621.8121.81100
Oct 24, 202421.9022.0221.9021.9321.93-
Oct 23, 202422.1022.1021.8021.8021.80-
Oct 22, 202421.7822.0221.7821.8821.88-
Oct 21, 202422.0722.0721.9421.9421.9490
Oct 18, 202421.7522.0021.6221.8921.89210
Oct 17, 202421.6021.8421.6021.7721.77125
Oct 16, 202421.1721.6821.1721.6721.673,461
Oct 15, 202421.0121.2620.8621.0121.012,333
Oct 14, 202420.2921.2020.2921.2021.20400
Oct 11, 202420.2520.3720.0420.3720.3780
Oct 10, 202420.8421.1120.3420.3420.34650
Oct 9, 202420.8520.8520.6120.8220.82-
Oct 8, 202420.7220.9820.7220.9720.97-
Oct 7, 202420.7921.0420.4820.7520.75-
Oct 4, 202420.5220.5220.5220.5220.52-
Oct 3, 202420.8621.1320.8621.1021.10-
Oct 2, 202420.4121.1620.4121.0921.095,000
Oct 1, 202420.0320.3020.0320.3020.30-
Sep 30, 202420.1620.4220.0020.0020.00300
Sep 27, 202420.3320.7520.2120.2120.21430
Sep 26, 202420.8620.8620.3820.3820.38-
Sep 25, 202420.4620.9120.4620.9020.9021,550
Sep 24, 202420.8920.8920.6520.7020.7065
Sep 23, 202420.8220.8220.5420.7020.70-
Sep 20, 202420.8120.8620.7120.7720.77-
Sep 19, 202420.1320.7520.1320.7520.75-
Sep 18, 202419.8520.2919.8520.0820.082,570
Sep 17, 202420.7620.8719.7419.8519.85691
Sep 16, 202420.6120.9520.6120.6620.661,700
Sep 13, 202420.5820.7720.3520.7720.7720
Sep 12, 202420.2720.7120.2720.7120.71500
Sep 11, 202420.2620.2620.0220.0220.02-
Sep 10, 202420.2720.4320.1720.3220.32205
Sep 9, 202420.2620.3720.1320.3520.35330
Sep 6, 202420.7120.8420.4120.4420.44386
Sep 5, 202420.6720.6720.4020.6520.65-
Sep 4, 202420.5920.9120.5920.7820.78-
Sep 3, 202421.4221.4220.9120.9120.912,665
Sep 2, 202422.9822.9821.2021.4021.402,350
Aug 30, 202422.8523.0622.8522.9222.9275
Aug 29, 202422.5422.9222.5422.9122.91320
Aug 28, 202422.2922.7522.2922.6522.65305
Aug 27, 202422.1022.1721.9822.1722.171,820
Aug 26, 202422.0722.1821.9822.0722.07200
Aug 23, 202421.8822.2921.8822.1622.16125
Aug 22, 202422.0922.0922.0822.0822.08-
Aug 21, 202422.0922.0922.0122.0322.03-
Aug 20, 202422.2522.4821.7521.7521.7560
Aug 19, 202422.0622.5021.7621.7621.762,287
Aug 16, 202422.4222.7722.4222.5822.58-
Aug 15, 202422.5022.7522.4122.4422.441,365
Aug 14, 202421.5822.4221.5822.3622.36470
Aug 13, 202421.8721.8721.6421.8121.81600
Aug 12, 202421.5621.8721.5121.8721.87110
Aug 9, 202421.0821.7521.0821.4621.46555
Aug 8, 202421.2221.2220.7121.0421.04-
Aug 7, 202421.1121.2720.9721.2321.23160
Aug 6, 202421.0121.1920.5820.8120.81225
Aug 5, 202419.7720.6918.8920.6920.693,484
Aug 2, 202421.3621.3620.8120.8120.811,422
Aug 1, 202422.0122.3021.8221.8221.82400
Jul 31, 202422.8622.8621.8922.0122.011,400
Jul 30, 202422.2122.7822.1022.6622.66100
Jul 29, 202422.1022.4022.1022.4022.4080
Jul 26, 202421.1721.8721.1721.8721.87300
Jul 25, 202422.0122.0121.2921.2921.29589
Jul 24, 202422.9323.1622.1722.1722.17968
Jul 23, 202423.0923.0922.5722.8922.89292
Jul 22, 202422.6922.9522.6922.8722.87520
Jul 19, 202422.7122.8422.7122.8422.84-
Jul 18, 202422.7323.1022.7323.1023.10200
Jul 17, 202423.1023.3023.0823.0823.08-
Jul 16, 202423.2123.4722.9423.3123.311,200
Jul 15, 202423.0723.4323.0723.2823.28107
Jul 12, 202422.9523.0522.9023.0023.0075
Jul 11, 202422.9623.0122.8722.9422.942,400
Jul 10, 202422.4722.9022.4422.8322.834,020
Jul 9, 202422.1922.9022.1922.6922.69300
Jul 8, 202422.4422.6322.2022.2222.22550
Jul 5, 202423.2523.2522.4622.4622.461,667
Jul 4, 202422.5923.2022.5923.2023.201,930
Jul 3, 202421.7422.7621.7422.7622.763,500
Jul 2, 202421.7022.2521.4921.5221.52-
Jul 1, 202421.7221.8321.5121.7821.781,650
Jun 28, 202421.3621.7321.3621.7321.7319,310
Jun 27, 202421.4721.6321.3621.6321.63-
Jun 26, 202421.5521.7221.3221.4021.40900
Jun 25, 202422.1722.1721.3521.5721.571,964
Jun 24, 2024 0.28 Dividend
Jun 24, 202422.2622.3822.1722.3822.3813
Jun 21, 202422.7522.8222.3822.4522.171,865
Jun 20, 202422.6222.7522.4122.7522.47610
Jun 19, 202422.4422.8022.3922.6222.34205
Jun 18, 202421.9622.4721.9622.4422.169
Jun 17, 202420.8921.9320.8921.9321.663,361
Jun 14, 202422.3922.3921.0421.0420.784,489
Jun 13, 202422.7623.0022.1522.1521.87953
Jun 12, 202423.4723.4722.7322.7322.45800
Jun 11, 202424.5024.5024.3424.3424.04-
Jun 10, 202424.3424.4724.1524.1523.85750
Jun 7, 202423.6824.1623.6724.1623.86128
Jun 6, 202423.9624.2323.6723.8123.51150
Jun 5, 202423.8924.0223.6323.9523.65272
Jun 4, 202424.0624.0623.5623.8923.59230
Jun 3, 202423.8124.2223.8123.9923.691,825
May 31, 202423.1823.6223.1823.5223.23200
May 30, 202422.9023.3122.9023.2022.91-
May 29, 202423.5223.5422.8323.0122.72356
May 28, 202423.7123.8023.4623.4723.1899
May 27, 202423.6023.7723.6023.6823.3875
May 24, 202423.5323.6023.4123.5023.2150
May 23, 202423.5523.7423.3423.5223.23200
May 22, 202423.5823.8523.4423.5023.21271
May 21, 202423.4623.7123.0623.0622.7725
May 20, 202423.0723.6923.0723.4623.171
May 17, 202422.9723.4422.9523.1522.86765
May 16, 202422.4123.0322.4123.0322.743,700
May 15, 202421.9422.4321.9422.4322.15500
May 14, 202421.8821.8821.6821.8021.53-
May 13, 202422.9122.9121.7221.9021.63230
May 10, 202422.4523.0222.4522.9222.63910
May 9, 202422.1122.1421.5022.1421.86353
May 8, 202421.7022.3521.6422.2021.9210,176
May 7, 202422.4822.5921.4321.4321.16866
May 6, 202421.9522.3621.6522.3622.08165
May 3, 202421.4121.8121.4121.8121.54662
May 2, 202421.5821.7321.2721.4321.16-
Apr 30, 202422.0122.3221.5421.7221.45101
Apr 29, 202421.9222.0421.6222.0421.771,062
Apr 26, 202421.4921.7821.2121.7821.5110,065
Apr 25, 202422.0022.0020.9221.3021.031,369
Apr 24, 202422.4422.4421.9022.0521.77100
Apr 23, 202421.9222.3321.7522.3322.05615
Apr 22, 202422.1122.1121.4421.7321.46210
Apr 19, 202422.1122.1121.7321.8021.53911
Apr 18, 202422.2522.2521.4922.0321.761,860
Apr 17, 202422.6422.7022.1222.1221.843,442
Apr 16, 202422.4022.9622.0722.9622.671,120
Apr 15, 202422.4022.7622.2522.6922.414,717
Apr 12, 202421.5522.2721.5522.1721.894,250
Apr 11, 202421.6221.7621.4321.5421.271,144
Apr 10, 202421.5521.8521.0421.8221.557,920
Apr 9, 202423.5123.6821.4221.5021.238,579
Apr 8, 202423.4023.7223.1723.6523.365,439
Apr 5, 202423.0123.1022.6322.9122.62379
Apr 4, 202423.4023.4023.0223.0322.742,193
Apr 3, 202423.0323.3522.7923.3123.022,212
Apr 2, 202423.3023.5622.7323.1222.832,968
Mar 28, 202422.9523.4222.8523.3523.06812
Mar 27, 202423.0823.4822.8023.0222.732,300
Mar 26, 202423.2423.3322.7823.0922.801,020
Mar 25, 202422.6523.2322.5823.2322.945,698
Mar 22, 202421.9022.5521.9022.5222.242,768
Mar 21, 202422.3022.3521.7521.7521.484,500
Mar 20, 202422.2722.3821.8322.3822.101,460
Mar 19, 202421.9022.3421.3822.3422.062,253
Mar 18, 202421.4221.9121.4221.9121.645,606
Mar 15, 202421.4121.4121.1221.3621.09150
Mar 14, 202420.8921.7620.8921.6221.351,820
Mar 13, 202420.1720.8519.8120.8220.562,580
Mar 12, 202420.0320.9419.7320.1719.921,045
Mar 11, 202421.1521.1519.8820.0519.806,761
Mar 8, 202420.8920.8920.3620.7020.441,065
Mar 7, 202421.2021.2020.5921.1120.854,500
Mar 6, 202420.9320.9320.4320.9120.655,270
Mar 5, 202420.7520.9020.4020.9020.64465
Mar 4, 202420.5720.7720.3620.6520.394,466
Mar 1, 202419.6720.6219.6720.2720.02757
Feb 29, 202419.8019.8519.5319.6719.43200
Feb 28, 202419.6019.7119.4719.6419.40500
Feb 27, 202420.0920.0919.4219.6519.40975
Feb 26, 202419.1020.1319.1020.1019.855,325
Feb 23, 202419.1319.1318.8818.9218.69540
Feb 22, 202419.0519.2018.9119.2018.965,334
Feb 21, 202419.0219.0718.7619.0718.834,502
Feb 20, 202419.4019.4919.1119.3919.153,171
Feb 19, 202419.3619.5118.7119.2519.0126,463
Feb 16, 202418.6918.8018.4418.6418.4076
Feb 15, 202418.3118.7218.3118.7218.483,328
Feb 14, 202417.4718.2717.3718.1417.914,346
Feb 13, 202417.1717.2517.0317.1516.94975
Feb 12, 202417.0317.3317.0317.2417.02816
Feb 9, 202416.3216.9416.3216.9216.71-
Feb 8, 202416.6916.6916.2716.2716.071,244
Feb 7, 202416.6416.8016.4716.5916.394
Feb 6, 202416.4616.9816.4216.8616.653,535
Feb 5, 202416.0016.3115.9416.0815.88186
Feb 2, 202416.0716.0715.8216.0015.802,700
Feb 1, 202416.0916.1715.9616.1615.95396
Jan 31, 202416.3316.3316.1416.1615.96-
Jan 30, 202416.1816.3716.1716.1715.96240
Jan 29, 202416.3216.3216.0716.1415.94100
Jan 26, 202416.3516.3516.0116.0115.82350
Jan 25, 202416.3516.4516.2616.4216.22850
Jan 24, 202416.1616.4316.0716.4316.23567
Jan 23, 202416.5516.5515.9616.1115.91700
Jan 22, 202416.4916.5216.4416.4416.24600
Jan 19, 202416.9417.0016.6516.6516.44680
Jan 18, 202416.9017.0016.5117.0016.791,630
Jan 17, 202416.9317.2216.7017.1116.901,865
Jan 16, 202417.0617.2316.9517.0016.7913,250
Jan 15, 202417.2217.4016.9216.9216.711,585

Related Tickers

DAU0.SG Dassault Aviation SA
203.80
-1.36%
 
MTX1.F MTU Aero Engines AG
161.00
0.00%
 
RHMB.BE Rheinmetall AG
131.50
+1.15%
 
CMN1.SG Chemring Group PLC
3.8200
+1.06%
 
GD.MX General Dynamics Corporation
5,419.00
+2.16%
 
RRU.HM Rolls-Royce Holdings PLC
6.69
-0.39%
 
C7K.F Cohort plc
12.50
-1.57%
 
CSF.MU Thales
145.25
+0.24%
 
RHM.DU Rheinmetall AG
657.60
+0.95%
 
THLEF Thales S.A.
150.50
+5.99%