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

Cboe UK EUR

Leonardo S.p.a. (LDOM.XC)

44.50
+0.62
+(1.40%)
At close: April 25 at 2:02:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202544.4344.5044.3844.5044.50599
Apr 24, 202543.6344.0143.6243.8843.881,230
Apr 23, 202543.9243.9242.9643.9043.902,884
Apr 22, 202544.9444.9444.9444.9444.94-
Apr 17, 202544.8544.9444.8544.9444.94327
Apr 16, 202545.3345.3445.0845.2945.291,280
Apr 15, 202545.3845.3845.3845.3845.38232
Apr 14, 202542.7742.7742.7742.7742.77-
Apr 11, 202542.4242.7742.4242.7742.77593
Apr 10, 202543.3343.5741.2442.2742.275,782
Apr 9, 202539.6840.6939.6840.6540.656,506
Apr 8, 202542.0442.1641.9441.9441.947,397
Apr 7, 202535.0039.8135.0039.2739.275,153
Apr 4, 202545.5745.5741.1641.1641.162,472
Apr 3, 202544.4046.2244.4045.9945.995,469
Apr 2, 202546.1346.1744.5744.7644.763,667
Apr 1, 202544.8546.0844.8445.8045.802,476
Mar 31, 202545.1045.1045.0345.0345.03312
Mar 28, 202546.1946.2645.0345.2545.251,245
Mar 27, 202546.0346.1945.6946.1346.131,641
Mar 26, 202545.2645.2645.2645.2645.26-
Mar 25, 202544.7245.2644.6345.2645.261,002
Mar 24, 202545.8346.0144.6344.6344.631,112
Mar 21, 202547.3547.3545.5945.8845.885,739
Mar 20, 202547.8548.5345.8647.3147.3110,444
Mar 19, 202548.9449.4947.1047.9047.9012,092
Mar 18, 202547.7147.7147.7147.7147.71230
Mar 17, 202547.1547.1547.1547.1547.15245
Mar 14, 202545.4647.1545.4647.1547.151,783
Mar 13, 202544.0444.3943.9943.9943.992,274
Mar 12, 202543.6043.6041.8842.6742.672,372
Mar 11, 202544.5444.8243.3843.8743.8712,413
Mar 10, 202543.6744.2243.0343.1043.104,018
Mar 7, 202545.1245.5144.4644.4944.492,186
Mar 6, 202546.5746.6045.6546.5146.514,740
Mar 5, 202544.5345.3744.4945.2345.233,993
Mar 4, 202545.8846.3843.2143.2143.2114,801
Mar 3, 202544.6045.1643.0143.0843.081,564
Feb 28, 202538.4938.4938.4938.4938.49-
Feb 27, 202538.4938.4938.4938.4938.498
Feb 26, 202536.5836.5836.5836.5836.58-
Feb 25, 202536.9136.9136.5836.5836.58264
Feb 24, 202529.6429.6429.6429.6429.64-
Feb 21, 202529.6429.6429.6429.6429.64-
Feb 20, 202529.6429.6429.6429.6429.64-
Feb 19, 202529.6429.6429.6429.6429.64-
Feb 18, 202529.6429.6429.6429.6429.64-
Feb 17, 202529.6429.6429.6429.6429.64-
Feb 14, 202529.6429.6429.6429.6429.64-
Feb 13, 202529.6429.6429.6429.6429.64-
Feb 12, 202529.6429.6429.6429.6429.64-
Feb 11, 202529.6429.6429.6429.6429.64-
Feb 10, 202529.6429.6429.6429.6429.64-
Feb 7, 202529.6429.6429.6429.6429.64-
Feb 6, 202529.6429.6429.6429.6429.64-
Feb 5, 202529.6429.6429.6429.6429.64-
Feb 4, 202529.6429.6429.6429.6429.64-
Feb 3, 202529.6429.6429.6429.6429.64-
Jan 31, 202529.6429.6429.6429.6429.64-
Jan 30, 202529.6429.6429.6429.6429.64528
Jan 29, 202528.9928.9928.9928.9928.99-
Jan 28, 202528.9928.9928.9928.9928.99-
Jan 27, 202528.9928.9928.9928.9928.99438
Jan 24, 202527.7127.7127.7127.7127.71-
Jan 23, 202527.7127.7127.7127.7127.71-
Jan 22, 202527.7127.7127.7127.7127.71-
Jan 21, 202527.7127.7127.7127.7127.71-
Jan 20, 202527.7127.7127.7127.7127.71-
Jan 17, 202527.7127.7127.7127.7127.71-
Jan 16, 202527.7127.7127.7127.7127.71-
Jan 15, 202527.7127.7127.7127.7127.71-
Jan 14, 202527.7127.7127.7127.7127.71-
Jan 13, 202527.7127.7127.7127.7127.71-
Jan 10, 202527.7127.7127.7127.7127.71240
Jan 9, 202526.0326.0326.0326.0326.03-
Jan 8, 202526.0326.0326.0326.0326.03-
Jan 7, 202526.0326.0326.0326.0326.03-
Jan 6, 202526.0326.0326.0326.0326.03-
Jan 3, 202526.0326.0326.0326.0326.03-
Jan 2, 202526.0326.0326.0326.0326.03-
Dec 31, 202426.0326.0326.0326.0326.03-
Dec 30, 202426.0326.0326.0326.0326.03-
Dec 27, 202426.0326.0326.0326.0326.03-
Dec 24, 202426.0326.0326.0326.0326.03-
Dec 23, 202426.0326.0326.0326.0326.03-
Dec 20, 202426.0326.0326.0326.0326.03-
Dec 19, 202426.0326.0326.0326.0326.03-
Dec 18, 202426.0326.0326.0326.0326.03-
Dec 17, 202426.0326.0326.0326.0326.03-
Dec 16, 202426.0326.0326.0326.0326.03439
Dec 13, 202425.6425.8125.4925.7325.732,242
Dec 12, 202425.6925.8325.6725.6725.671,557
Dec 11, 202425.2925.5725.2725.5425.543,465
Dec 10, 202424.7624.9424.7624.8924.891,329
Dec 9, 202425.6825.6825.6425.6425.64880
Dec 6, 202426.5826.6426.4526.4526.45560
Dec 5, 202425.3825.3825.3825.3825.38-
Dec 4, 202425.3825.3825.3825.3825.38-
Dec 3, 202425.3825.3825.3825.3825.38-
Dec 2, 202425.3825.3825.3825.3825.38-
Nov 29, 202425.2725.3825.2725.3825.38898
Nov 28, 202425.0725.0725.0725.0725.07-
Nov 27, 202425.0725.0725.0725.0725.07451
Nov 26, 202424.9324.9324.9324.9324.93-
Nov 25, 202425.4725.4724.9324.9324.931,190
Nov 22, 202425.2725.2725.2725.2725.27-
Nov 21, 202425.2725.2725.2725.2725.27-
Nov 20, 202425.2725.2725.2725.2725.27-
Nov 19, 202425.1725.2725.1725.2725.27642
Nov 18, 202423.9523.9523.9523.9523.95-
Nov 15, 202423.9523.9523.9523.9523.95-
Nov 14, 202423.9523.9523.9523.9523.95-
Nov 13, 202423.9523.9523.9523.9523.95-
Nov 12, 202423.9523.9523.9523.9523.95-
Nov 11, 202423.9523.9523.9523.9523.95-
Nov 8, 202423.9523.9523.9523.9523.95463
Nov 7, 202423.2723.2723.2723.2723.27-
Nov 6, 202423.4323.4923.1023.2723.274,787
Nov 5, 202422.4822.4822.4822.4822.481,404
Nov 4, 202421.7621.8221.7421.7721.774,282
Nov 1, 202422.3822.3822.3322.3422.342,266
Oct 31, 202422.1522.1521.9421.9421.94935
Oct 30, 202421.9221.9221.9221.9221.92-
Oct 29, 202422.3922.3921.9221.9221.92654
Oct 28, 202421.7422.1021.7422.0822.083,374
Oct 25, 202421.9121.9121.7821.8221.821,582
Oct 24, 202422.0322.0421.9922.0022.001,284
Oct 23, 202421.9422.0321.8722.0322.032,859
Oct 22, 202421.9721.9721.9721.9721.97505
Oct 21, 202422.0822.0821.9221.9221.921,958
Oct 18, 202421.8021.8021.8021.8021.80-
Oct 17, 202421.6221.8821.6221.8021.8011,176
Oct 16, 202421.1921.6521.1921.6321.638,338
Oct 15, 202421.1721.2920.9821.1421.144,241
Oct 14, 202420.7221.0820.6721.0721.074,146
Oct 11, 202420.2920.4820.0920.4820.489,550
Oct 10, 202421.2521.2520.4020.4020.407,280
Oct 9, 202420.8120.9120.6520.8620.863,800
Oct 8, 202421.0621.1020.9220.9720.975,241
Oct 7, 202420.7020.9520.6120.8320.834,197
Oct 4, 202420.7821.0820.7821.0721.074,929
Oct 3, 202420.6120.6720.5820.5820.581,469
Oct 2, 202420.4320.4320.4320.4320.43-
Oct 1, 202419.9420.4319.8620.4320.435,156
Sep 30, 202420.2120.2119.9120.0220.027,636
Sep 27, 202420.5020.5020.5020.5020.50-
Sep 26, 202420.5620.5620.5020.5020.50937
Sep 25, 202420.8820.9820.8820.9220.921,527
Sep 24, 202420.7220.9520.7220.7520.751,259
Sep 23, 202420.4920.4920.4920.4920.49-
Sep 20, 202420.4920.4920.4920.4920.49-
Sep 19, 202420.4920.4920.4920.4920.49528
Sep 18, 202419.9319.9319.9319.9319.93-
Sep 17, 202419.9319.9319.9319.9319.93540
Sep 16, 202420.8320.8320.8320.8320.83-
Sep 13, 202420.8320.8320.8320.8320.83220
Sep 12, 202420.1720.1720.1720.1720.17-
Sep 11, 202420.1920.1920.1720.1720.17254
Sep 10, 202420.3020.3020.3020.3020.30-
Sep 9, 202420.4820.5420.1820.3020.308,954
Sep 6, 202420.5020.9920.4820.7120.7110,878
Sep 5, 202420.8920.8920.8920.8920.89-
Sep 4, 202420.9120.9120.8920.8920.89995
Sep 3, 202421.1021.1021.1021.1021.10184
Sep 2, 202421.3721.3721.3721.3721.37183
Aug 30, 202422.5622.5622.5622.5622.56-
Aug 29, 202422.5622.5622.5622.5622.56-
Aug 28, 202422.5622.5622.5622.5622.56-
Aug 27, 202422.5622.5622.5622.5622.56-
Aug 23, 202422.5622.5622.5622.5622.56-
Aug 22, 202422.5622.5622.5622.5622.56-
Aug 21, 202422.5622.5622.5622.5622.56-
Aug 20, 202422.5622.5622.5622.5622.56-
Aug 19, 202422.5622.5622.5622.5622.56-
Aug 16, 202422.5622.5622.5622.5622.5617
Aug 15, 202421.6721.6721.6721.6721.67-
Aug 14, 202421.6721.6721.6721.6721.67-
Aug 13, 202421.6721.6721.6721.6721.67-
Aug 12, 202421.6721.6721.6721.6721.67-
Aug 9, 202421.6721.6721.6721.6721.6729
Aug 8, 202420.6620.6620.6620.6620.66-
Aug 7, 202420.6620.6620.6620.6620.66-
Aug 6, 202420.6620.6620.6620.6620.66-
Aug 5, 202420.6120.6620.6120.6620.66604
Aug 2, 202422.5522.5522.5522.5522.55-
Aug 1, 202422.5522.5522.5522.5522.55-
Jul 31, 202422.5522.5522.5522.5522.55-
Jul 30, 202422.6822.7822.5522.5522.55268
Jul 29, 202422.3622.3622.3622.3622.36426
Jul 26, 202421.7321.8921.5621.8921.893,009
Jul 25, 202421.5121.5121.3821.3821.381,227
Jul 24, 202422.8922.8922.1822.2222.221,475
Jul 23, 202422.8422.8422.8422.8422.84-
Jul 22, 202422.8422.8422.8422.8422.84-
Jul 19, 202422.8422.8422.8422.8422.84-
Jul 18, 202422.8422.8422.8422.8422.84-
Jul 17, 202422.8422.8422.8422.8422.84677
Jul 16, 202423.2423.3323.2423.3323.331,199
Jul 15, 202423.1123.5023.1123.4223.422,902
Jul 12, 202422.9823.1122.9823.0023.0010,309
Jul 11, 202423.0023.0422.9322.9522.956,553
Jul 10, 202422.8122.8122.8122.8122.81-
Jul 9, 202422.2622.8922.2622.8122.812,414
Jul 8, 202422.4322.6922.2122.2722.277,171
Jul 5, 202422.9923.0622.5122.5122.512,155
Jul 4, 202422.7822.8122.7022.8122.812,017
Jul 3, 202421.5121.5121.5121.5121.51-
Jul 2, 202421.5121.5121.5121.5121.51542
Jul 1, 202421.5921.9221.5921.8421.844,605
Jun 28, 202421.6721.6721.6721.6721.67516
Jun 27, 202421.6321.6321.3921.6221.621,446
Jun 26, 202421.6121.6121.6121.6121.61-
Jun 25, 202421.6121.6121.6121.6121.61517
Jun 24, 2024 0.28 Dividend
Jun 24, 202422.5722.5722.5722.5722.57-
Jun 21, 202422.5722.5722.5722.5722.29-
Jun 20, 202422.5722.5722.5722.5722.29212
Jun 19, 202422.5622.5622.5622.5622.28495
Jun 18, 202423.3223.3223.3223.3223.03-
Jun 17, 202423.3223.3223.3223.3223.03-
Jun 14, 202423.3223.3223.3223.3223.03-
Jun 13, 202423.3223.3223.3223.3223.03-
Jun 12, 202423.3223.3223.3223.3223.03-
Jun 11, 202423.3223.3223.3223.3223.03593
Jun 10, 202423.8323.8323.8323.8323.53-
Jun 7, 202423.8323.8323.8323.8323.53-
Jun 6, 202423.8323.8323.8323.8323.53257
Jun 5, 202424.1024.1024.1024.1023.80-
Jun 4, 202424.1024.1024.1024.1023.80-
Jun 3, 202424.0524.1024.0524.1023.80942
May 31, 202423.3623.3623.3623.3623.07473
May 30, 202423.0923.0923.0923.0922.81-
May 29, 202423.0523.0922.9323.0922.818,521
May 28, 202423.6723.7323.5523.5523.252,506
May 24, 202423.4923.5623.4723.5623.266,395
May 23, 202423.4823.4823.4823.4823.18-
May 22, 202423.4823.4823.4823.4823.18201
May 21, 202423.2423.2423.2423.2422.95476
May 20, 202421.9321.9321.9321.9321.66-
May 17, 202421.9321.9321.9321.9321.66-
May 16, 202421.9321.9321.9321.9321.66-
May 15, 202421.9321.9321.9321.9321.66-
May 14, 202421.9321.9321.9321.9321.66-
May 13, 202421.9321.9321.9321.9321.66-
May 10, 202421.9321.9321.9321.9321.66-
May 9, 202421.9321.9321.9321.9321.66-
May 8, 202422.1022.1021.9121.9321.665,282
May 7, 202421.3121.3121.3121.3121.05-
May 3, 202421.3121.3121.3121.3121.05-
May 2, 202421.3121.3121.3121.3121.05-
May 1, 202421.3121.3121.3121.3121.05-
Apr 30, 202421.3121.3121.3121.3121.05-
Apr 29, 202421.3121.3121.3121.3121.05-
Apr 26, 202421.3121.3121.3121.3121.05-
Apr 25, 202421.3121.3121.3121.3121.05154