Vienna - Delayed Quote EUR

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

Compare
27.74
-0.23
(-0.82%)
At close: 4:29:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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-
Apr 12, 202421.7721.9221.7721.9221.63150
Apr 11, 202421.7221.7221.4521.4521.17288
Apr 10, 202421.8221.8221.1521.6421.36405
Apr 9, 202423.8423.8421.5821.5821.30121
Apr 8, 202423.3823.3823.3823.3823.07-
Apr 5, 202423.0823.0823.0823.0822.78-
Apr 4, 202423.2223.2223.2223.2222.92-
Apr 3, 202423.0523.0523.0523.0522.75-
Apr 2, 202423.3423.3623.2923.3523.04588
Mar 28, 202422.8923.3722.8923.3723.0644
Mar 27, 202423.1123.5523.1123.5523.24250
Mar 26, 202423.7623.7623.3523.3523.0412
Mar 25, 202422.7423.0022.7423.0022.7014
Mar 22, 202422.1122.1122.1122.1121.82-
Mar 21, 202422.3722.3722.3722.3722.08-
Mar 20, 202422.1522.1521.9721.9721.68726
Mar 19, 202422.0322.0321.6921.6921.4110
Mar 18, 202421.8521.8521.8521.8521.56470
Mar 15, 202421.0121.0121.0121.0120.73-
Mar 14, 202421.3121.3121.3121.3121.03-
Mar 13, 202420.0920.6120.0920.6120.34101
Mar 12, 202420.7920.7919.7819.7819.52486
Mar 11, 202420.4920.4920.4920.4920.2250
Mar 8, 202420.7520.8120.7520.8120.5449
Mar 7, 202420.9020.9020.9020.9020.6330
Mar 6, 202420.7620.7620.7620.7620.49-
Mar 5, 202420.6620.6620.6620.6620.39-
Mar 4, 202420.3320.3320.3320.3320.06-
Mar 1, 202420.3120.3120.3120.3120.04-
Feb 29, 202419.7519.7519.7519.7519.49-
Feb 28, 202419.5319.5319.5319.5319.28-
Feb 27, 202419.8519.8519.8519.8519.59-
Feb 26, 202419.4119.4119.4119.4119.16-
Feb 23, 202419.0119.0119.0119.0118.77-
Feb 22, 202419.0719.0719.0719.0718.82-
Feb 21, 202418.9918.9918.9918.9918.74-
Feb 20, 202419.3419.3419.3419.3419.09-
Feb 19, 202418.9919.2018.9919.2018.9538
Feb 16, 202418.6118.6118.6118.6118.37-
Feb 15, 202418.4518.4518.4518.4518.21-
Feb 14, 202417.4518.0017.4518.0017.76600
Feb 13, 202417.1617.2717.1617.2717.05-
Feb 12, 202417.1917.1917.1917.1916.97-
Feb 9, 202416.6617.0716.6617.0716.841,598
Feb 8, 202416.7316.7316.7316.7316.51-
Feb 7, 202416.7416.7416.7416.7416.52-
Feb 6, 202416.6316.8216.6316.8216.60330
Feb 5, 202416.0816.0816.0816.0815.86-
Feb 2, 202416.1516.1516.1516.1515.94-
Feb 1, 202416.1016.1816.0616.0615.853,036
Jan 31, 202416.2016.2016.2016.2015.99-
Jan 30, 202416.3116.3116.3116.3116.09-
Jan 29, 202416.3016.3016.3016.3016.09-
Jan 26, 202416.3216.3216.3216.3216.10-
Jan 25, 202416.3516.3516.3516.3516.14-
Jan 24, 202416.2016.2016.0916.0915.881,160
Jan 23, 202416.5216.5216.5216.5216.31-
Jan 22, 202416.6116.6116.4316.4316.21792
Jan 19, 202416.9116.9116.9116.9116.68-
Jan 18, 202416.7216.7216.7216.7216.50-
Jan 17, 202417.0917.0916.9416.9416.72188
Jan 16, 202416.9516.9516.9516.9516.73-
Jan 15, 202417.2017.2017.2017.2016.98-

Related Tickers