Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

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

Compare
43.92
+1.23
+(2.88%)
At close: April 14 at 3:30:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202543.2643.9243.2643.9243.9253
Apr 11, 202542.5142.9641.5042.6942.697,466
Apr 10, 202541.4741.7641.2541.4341.43174
Apr 9, 202542.2242.2239.9540.5040.5033
Apr 8, 202540.7242.3640.7242.1442.1421
Apr 7, 202537.2040.2736.3439.4639.4621,641
Apr 4, 202545.7645.7640.3940.5540.5513,638
Apr 3, 202544.4746.1443.8845.9945.998,270
Apr 2, 202545.5545.7643.6844.5844.581,636
Apr 1, 202545.1746.0045.1745.7945.79385
Mar 31, 202544.8245.3944.5145.0245.027,033
Mar 28, 202546.1046.2345.0645.2745.272,415
Mar 27, 202546.5646.5645.2146.1146.114,106
Mar 26, 202545.2846.1945.2346.1946.191,290
Mar 25, 202544.8245.3044.2544.2544.25902
Mar 24, 202545.7746.3444.2544.2544.255,030
Mar 21, 202547.2047.2045.8147.0047.0040
Mar 20, 202547.0848.6545.8847.8047.807,478
Mar 19, 202548.9848.9847.2247.2247.22721
Mar 18, 202546.9547.7746.4947.1447.145,334
Mar 17, 202547.8248.2747.0247.4847.4810,179
Mar 14, 202544.1948.1044.1948.1048.105,944
Mar 13, 202544.0645.7643.7645.2145.2110,589
Mar 12, 202544.2944.5042.2444.0044.008,615
Mar 11, 202543.7444.9743.5244.1744.178,029
Mar 10, 202544.3544.6843.0043.1543.156,946
Mar 7, 202547.2147.2143.5343.5343.539,625
Mar 6, 202546.2947.3445.7147.3447.3412,677
Mar 5, 202544.4346.1344.4346.1346.137,855
Mar 4, 202546.1046.4443.2543.2543.2512,665
Mar 3, 202544.9045.1442.6545.1445.141,401
Feb 28, 202539.0240.2138.7338.7338.732,664
Feb 27, 202538.2739.0038.2438.7338.732,834
Feb 26, 202537.4937.6037.2437.6037.601,075
Feb 25, 202536.5336.8836.5036.8836.88280
Feb 24, 202535.2735.8035.2735.8035.8015
Feb 21, 202535.9635.9635.0035.0035.00-
Feb 20, 202535.3935.9635.0235.2535.252,044
Feb 19, 202535.6936.2035.6635.8635.861,562
Feb 18, 202534.8335.0134.7935.0135.01-
Feb 17, 202532.9533.9632.9533.9633.9630
Feb 14, 202530.7732.3030.7731.6331.631,618
Feb 13, 202529.2930.5529.2930.4830.4820
Feb 12, 202529.8129.8129.5829.6229.621,930
Feb 11, 202529.4729.8129.4729.8029.80-
Feb 10, 202529.4829.4829.1929.2229.22-
Feb 7, 202529.0529.3229.0029.2529.251,948
Feb 6, 202530.2030.2029.2929.9529.951,544
Feb 5, 202530.0430.3930.0430.3930.39-
Feb 4, 202531.1031.1029.7530.2030.202,380
Feb 3, 202530.7830.7830.2930.5330.53500
Jan 31, 202530.0130.3630.0130.3030.30-
Jan 30, 202529.6129.7029.5729.5729.57-
Jan 29, 202529.3529.6029.3529.5129.5120
Jan 28, 202529.5129.5129.1729.3829.38-
Jan 27, 202529.4529.4528.8729.1929.1967
Jan 24, 202529.6929.6929.4129.6629.66100
Jan 23, 202529.5729.5729.3329.4729.47686
Jan 22, 202528.9029.4828.9029.4829.48-
Jan 21, 202528.8728.8728.7928.7928.79-
Jan 20, 202528.7929.0828.7928.9728.97-
Jan 17, 202529.3029.3028.7028.7028.70470
Jan 16, 202528.6128.6128.2628.5028.50130
Jan 15, 202527.8227.8227.7227.7427.74104
Jan 14, 202527.3527.9727.3527.9727.97-
Jan 13, 202527.4827.4827.0027.1427.1420
Jan 10, 202527.8127.8327.7327.7827.78250
Jan 9, 202527.2327.4027.1127.4027.40-
Jan 8, 202526.4327.7326.4327.4027.40257
Jan 7, 202525.9926.0525.9025.9025.90772
Jan 6, 202526.1126.1125.5525.6625.66-
Jan 3, 202525.8426.1225.8426.1226.12-
Jan 2, 202525.9026.1525.9026.0226.02-
Dec 30, 202425.8225.9725.7825.8825.88175
Dec 27, 202425.9326.1025.9325.9625.96-
Dec 23, 202425.9226.0625.9226.0526.05-
Dec 20, 202425.5725.5725.0925.1425.14-
Dec 19, 202425.6725.8625.6625.8625.86-
Dec 18, 202425.7225.9325.7225.9325.93-
Dec 17, 202426.1426.1425.6625.7925.79-
Dec 16, 202425.9326.1425.9325.9725.97-
Dec 13, 202425.8625.8625.6825.8325.83-
Dec 12, 202426.0926.0925.6625.7825.78482
Dec 11, 202425.5425.5425.3025.5425.54-
Dec 10, 202425.2525.2524.8324.9024.90-
Dec 9, 202426.2826.2825.5725.5725.57157
Dec 6, 202426.7126.7126.5626.5626.56100
Dec 5, 202426.2026.4626.2026.3626.36482
Dec 4, 202426.4126.4126.2426.3226.32157
Dec 3, 202426.0226.1326.0226.0626.06-
Dec 2, 202425.7525.9625.7525.8125.81542
Nov 29, 202425.4125.4125.3525.3525.35-
Nov 28, 202425.4025.4825.3525.4825.4825
Nov 27, 202425.0725.0824.9125.0825.08-
Nov 26, 202425.1625.1924.9825.0225.02-
Nov 25, 202425.4925.7125.2325.2325.23-
Nov 22, 202425.5825.5825.4225.4325.43-
Nov 21, 202425.4525.6125.3525.6125.61-
Nov 20, 202425.3425.3425.0325.1725.17-
Nov 19, 202424.9225.1624.5325.1625.161,446
Nov 18, 202424.6824.8224.6524.6524.652
Nov 15, 202424.8725.1924.8724.8824.88-
Nov 14, 202425.3225.3225.1625.2525.25-
Nov 13, 202425.5325.5325.2725.3325.33-
Nov 12, 202425.8726.3925.8726.0626.06235
Nov 11, 202425.3525.7825.3525.6925.69380
Nov 8, 202424.5724.6224.5324.6224.62-
Nov 7, 202423.5923.5922.9323.5723.572,922
Nov 6, 202423.0223.3623.0223.1423.14-
Nov 5, 202421.8022.3421.8022.3422.34-
Nov 4, 202422.2222.3122.0822.0822.08-
Nov 1, 202422.0622.4022.0622.4022.40-
Oct 31, 202421.9722.2521.9722.0822.08-
Oct 30, 202422.3422.3421.6322.2222.221
Oct 29, 202422.2922.2921.9821.9821.98130
Oct 28, 202421.7221.9721.7221.9721.97-
Oct 25, 202422.0322.0321.7221.8221.82330
Oct 24, 202421.8822.0621.8821.9821.98-
Oct 23, 202421.9621.9621.9021.9121.91-
Oct 22, 202421.8322.0121.8321.9621.96-
Oct 21, 202422.1722.1721.9921.9921.99-
Oct 18, 202421.7821.9721.7821.9721.97-
Oct 17, 202421.8521.8521.6521.6521.65230
Oct 16, 202421.2221.6621.2221.6621.66482
Oct 15, 202421.2721.2720.8921.1021.1080
Oct 14, 202420.6721.0020.5620.9020.90838
Oct 11, 202420.3320.3320.0720.0920.09922
Oct 10, 202421.0921.1620.7620.7620.76-
Oct 9, 202420.9020.9020.6820.8720.87-
Oct 8, 202421.1221.1221.0021.1021.10-
Oct 7, 202421.1421.1420.5620.8120.8149
Oct 4, 202420.8421.0420.8221.0421.04-
Oct 3, 202421.3621.3620.6020.6020.60-
Oct 2, 202420.5221.2120.5221.0521.05-
Oct 1, 202420.0920.1220.0620.1220.12-
Sep 30, 202420.5520.5519.8919.9719.97-
Sep 27, 202420.5020.7820.5020.7820.78-
Sep 26, 202420.9520.9520.5720.5720.57-
Sep 25, 202420.7220.9920.7220.9320.93-
Sep 24, 202420.8520.8620.8020.8320.83-
Sep 23, 202420.9020.9020.5920.6420.64-
Sep 20, 202420.8920.9320.8620.8620.86-
Sep 19, 202420.3221.0120.3221.0121.01-
Sep 18, 202420.1620.3020.1620.2220.22-
Sep 17, 202420.8620.9020.0620.0620.06-
Sep 16, 202420.7720.9220.7720.8420.84-
Sep 13, 202420.4920.7020.4120.7020.70-
Sep 12, 202420.4420.4520.3120.3120.31-
Sep 11, 202420.3720.3720.1720.1720.17-
Sep 10, 202420.4220.4220.3020.3520.35-
Sep 9, 202420.5120.5120.3620.3820.38-
Sep 6, 202420.6220.9820.5920.9820.98-
Sep 5, 202420.6920.7320.4220.7320.73-
Sep 4, 202420.6920.9820.6920.9120.91-
Sep 3, 202421.5921.5921.1321.1321.13-
Sep 2, 202422.9322.9321.5321.5321.53-
Aug 30, 202423.1423.1423.0123.0523.05-
Aug 29, 202422.7223.0422.7223.0423.04222
Aug 28, 202422.3522.7922.3522.7922.79-
Aug 27, 202422.1222.2922.0222.2922.29-
Aug 26, 202422.1922.1922.1022.1422.14-
Aug 23, 202422.0722.2422.0722.2422.24-
Aug 22, 202422.1422.1422.1022.1322.13-
Aug 21, 202422.1522.1522.0022.1422.14-
Aug 20, 202422.6022.6022.1322.1322.13-
Aug 19, 202422.1422.4922.1422.4922.49-
Aug 16, 202422.9022.9022.6322.6322.63-
Aug 15, 202422.4422.7122.4422.6922.69-
Aug 14, 202422.0222.4522.0222.4522.45-
Aug 13, 202421.9621.9621.7221.8921.89-
Aug 12, 202421.7421.8521.5621.8521.85-
Aug 9, 202421.3121.7221.3121.5321.53-
Aug 8, 202421.1321.1520.9021.1521.15-
Aug 7, 202420.9421.3420.9421.3421.34-
Aug 6, 202420.7420.7620.5820.5820.58-
Aug 5, 202420.4320.5720.1820.1820.18-
Aug 2, 202421.1021.1020.7620.7620.76-
Aug 1, 202422.0122.3922.0122.1822.18-
Jul 31, 202422.5722.5721.8721.9121.91-
Jul 30, 202422.5122.7322.1922.7322.73-
Jul 29, 202422.2322.3822.1722.3822.38-
Jul 26, 202421.3921.8521.3921.8521.85-
Jul 25, 202421.8221.8221.3421.4421.44100
Jul 24, 202423.3723.5022.7523.5023.50-
Jul 23, 202423.0423.5022.6823.5023.50-
Jul 22, 202422.8323.5022.8323.5023.50-
Jul 19, 202422.9123.5022.8123.5023.50-
Jul 18, 202423.0023.5022.8823.5023.5050
Jul 17, 202423.3923.3922.8922.8922.89-
Jul 16, 202423.1623.2723.0823.2723.27-
Jul 15, 202422.9723.5122.9723.2823.2875
Jul 12, 202423.0523.1423.0023.0023.00130
Jul 11, 202422.8823.0622.8822.9822.98-
Jul 10, 202422.7122.9722.4022.9722.9748
Jul 9, 202422.3722.9222.3722.7722.77-
Jul 8, 202422.5122.7322.3422.3422.34-
Jul 5, 202422.9923.0422.8122.8122.81-
Jul 4, 202422.4922.7522.4922.7522.75-
Jul 3, 202421.7821.7821.7821.7821.78-
Jul 2, 202421.7222.0021.7222.0022.0038
Jul 1, 202421.7721.7721.7721.7721.77-
Jun 28, 202421.6221.6221.6221.6221.62-
Jun 27, 202421.6421.6421.6421.6421.64-
Jun 26, 202421.8821.8821.8821.8821.88-
Jun 25, 202421.2421.2421.2421.2421.24-
Jun 24, 2024 0.28 Dividend
Jun 24, 202421.3721.3721.3721.3721.37-
Jun 21, 202421.3721.3721.3721.3721.09-
Jun 20, 202421.3721.3721.3721.3721.09-
Jun 19, 202421.3721.3721.3721.3721.09-
Jun 18, 202421.3721.3721.3721.3721.09-
Jun 17, 202421.3721.3721.3721.3721.09-
Jun 14, 202421.2021.2021.2021.2020.9266
Jun 13, 202424.3224.3224.3224.3224.00-
Jun 12, 202424.3224.3224.3224.3224.00-
Jun 11, 202424.3224.3224.3224.3224.00-
Jun 10, 202424.3924.3924.3924.3924.07-
Jun 7, 202424.0424.0424.0424.0423.73-
Jun 6, 202424.2524.2524.2524.2523.93-
Jun 5, 202423.9723.9723.9723.9723.66-
Jun 4, 202423.9823.9823.9823.9823.67-
Jun 3, 202423.8023.8023.8023.8023.49-
May 31, 202423.3723.3723.3723.3723.06-
May 30, 202423.0623.0623.0623.0622.76-
May 29, 202423.5523.5523.5523.5523.24124
May 28, 202423.8223.8223.8223.8223.51-
May 27, 202423.7623.7623.7623.7623.45-
May 24, 202423.5523.5523.5523.5523.24-
May 23, 202423.5723.5723.5723.5723.26-
May 22, 202423.7524.5023.7524.5024.1885
May 21, 202423.6923.6923.6923.6923.38-
May 20, 202423.4723.4723.4723.4723.16-
May 17, 202423.1623.1623.1623.1622.86-
May 16, 202422.6222.6222.6222.6222.32-
May 15, 202422.1722.1722.1722.1721.88-
May 14, 202421.7521.7521.7521.7521.47-
May 13, 202422.5322.5322.0222.0321.74350
May 10, 202422.5122.5122.5122.5122.22-
May 9, 202421.9721.9721.9721.9721.68-
May 8, 202422.0722.2322.0722.2321.94380
May 7, 202422.4122.4122.4122.4122.12-
May 6, 202421.9121.9121.9121.9121.62-
May 3, 202421.6421.6421.6421.6421.36-
May 2, 202421.6421.6421.6421.6421.36-
Apr 30, 202422.3122.3121.8021.8021.5138
Apr 29, 202421.8821.8821.8821.8821.59-
Apr 26, 202421.5921.5921.5921.5921.31-
Apr 25, 202421.8921.8921.8921.8921.60-
Apr 24, 202422.1122.1122.1122.1121.82-
Apr 23, 202421.7121.7121.7121.7121.43-
Apr 22, 202421.7721.9521.7721.9521.66400
Apr 19, 202421.9821.9821.9821.9821.69-
Apr 18, 202422.4922.4922.4922.4922.20-
Apr 17, 202422.7322.7322.7322.7322.43-
Apr 16, 202422.1122.1122.1122.1121.82-
Apr 15, 202422.7822.7822.7822.7822.48-

Related Tickers

RRU1.F Rolls-Royce Holdings plc
8.25
-2.37%
 
RHM.HM Rheinmetall AG
1,452.00
+1.11%
 
RRU.DE Rolls-Royce Holdings PLC
8.30
+3.90%
 
0KVV.IL Airbus SE
139.70
+2.95%
 
4X0.DE Steyr Motors AG
44.50
+24.65%
 
MTX.DU MTU Aero Engines AG
276.40
+0.96%
 
BSP.DE BAE Systems plc
19.78
+3.10%
 
0GWL.IL Saab AB (publ)
427.53
+2.87%
 
RHM.HA Rheinmetall AG
1,435.00
0.00%
 
SAABBs.XC