Stuttgart - Delayed Quote EUR

Leidos Holdings Inc (S6IA.SG)

Compare
144.35
-9.65
(-6.27%)
At close: 9:04:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025153.45153.45144.35144.35144.3520
Jan 22, 2025155.00155.15154.00154.00154.00-
Jan 21, 2025148.35148.35148.35148.35148.35-
Jan 20, 2025149.35149.35148.10148.20148.20-
Jan 17, 2025149.95153.50149.95153.50153.502
Jan 16, 2025150.30150.30150.30150.30150.30-
Jan 15, 2025147.55150.55147.55150.55150.55-
Jan 14, 2025148.40148.40146.95148.05148.05-
Jan 13, 2025144.25148.55144.25148.55148.55-
Jan 10, 2025141.50145.25141.50145.25145.25-
Jan 9, 2025140.10140.10140.10140.10140.10-
Jan 8, 2025142.15142.15142.15142.15142.15-
Jan 7, 2025141.20141.20141.20141.20141.20-
Jan 6, 2025141.90141.90141.90141.90141.90-
Jan 3, 2025138.90138.90138.90138.90138.90-
Jan 2, 2025140.05140.15140.05140.15140.15-
Dec 30, 2024138.35138.35138.35138.35138.35-
Dec 27, 2024138.80138.80138.55138.55138.5510
Dec 23, 2024138.70139.00138.70139.00139.00-
Dec 20, 2024136.40136.40136.40136.40136.40-
Dec 19, 2024139.50139.50139.50139.50139.50-
Dec 18, 2024141.85141.85141.85141.85141.85-
Dec 17, 2024144.10145.75142.65142.65142.6512
Dec 16, 2024 0.40 Dividend
Dec 16, 2024144.30144.65144.30144.65144.65-
Dec 13, 2024145.70145.70145.35145.50145.1020
Dec 12, 2024144.65146.65144.65146.65146.25-
Dec 11, 2024151.30151.60145.45146.10145.70280
Dec 10, 2024150.55151.85150.55151.85151.43-
Dec 9, 2024153.55153.55153.55153.55153.13-
Dec 6, 2024153.75154.25153.75154.25153.83-
Dec 5, 2024155.50155.50153.90153.90153.48100
Dec 4, 2024155.45157.10155.45157.10156.67-
Dec 3, 2024155.50156.55155.50156.35155.92-
Dec 2, 2024156.85157.75156.50157.55157.12120
Nov 29, 2024154.65154.65154.65154.65154.22-
Nov 28, 2024154.70155.00154.70155.00154.57-
Nov 27, 2024157.00158.65154.30154.70154.2718
Nov 26, 2024155.15158.15155.15158.15157.72-
Nov 25, 2024160.05160.05159.30159.30158.866
Nov 22, 2024155.95158.75155.85158.50158.06-
Nov 21, 2024152.45158.70152.45157.80157.3720
Nov 20, 2024148.85152.80148.85152.80152.388
Nov 19, 2024149.80149.80149.25149.25148.8410
Nov 18, 2024153.40155.85153.40153.85153.43250
Nov 15, 2024157.50157.50149.10153.20152.78350
Nov 14, 2024182.45184.95158.65158.65158.21114
Nov 13, 2024187.70187.70184.35184.85184.34-
Nov 12, 2024188.00190.30188.00189.45188.93-
Nov 11, 2024185.05188.75185.05188.75188.2325
Nov 8, 2024177.50181.65177.50178.95178.46210
Nov 7, 2024180.30180.30178.95178.95178.46-
Nov 6, 2024178.60190.35178.60180.55180.0569
Nov 5, 2024170.25172.85170.25172.85172.37-
Nov 4, 2024169.00170.80169.00170.75170.28100
Nov 1, 2024168.40169.30168.40169.30168.8318
Oct 31, 2024169.40170.50168.90168.90168.4450
Oct 30, 2024171.60171.60171.45171.45170.98-
Oct 29, 2024157.00157.00157.00157.00156.57-
Oct 28, 2024156.15156.60155.90156.60156.17-
Oct 25, 2024154.85156.75154.85156.55156.12-
Oct 24, 2024155.75156.15155.75156.15155.72-
Oct 23, 2024153.70155.60153.70155.60155.17-
Oct 22, 2024155.20157.35155.00155.00154.574
Oct 21, 2024154.80156.55154.65156.55156.12-
Oct 18, 2024154.50155.50154.50155.50155.074
Oct 17, 2024153.70155.55153.70155.30154.874
Oct 16, 2024153.25154.70152.95154.70154.27-
Oct 15, 2024153.65155.15153.45155.15154.72-
Oct 14, 2024151.75151.75151.75151.75151.33-
Oct 11, 2024149.35152.70149.35152.70152.28-
Oct 10, 2024151.95151.95149.85150.05149.64-
Oct 9, 2024150.20152.75150.20152.75152.33500
Oct 8, 2024150.60152.00150.60152.00151.58-
Oct 7, 2024150.35152.05149.45151.55151.1355
Oct 4, 2024148.95150.35148.95150.35149.94-
Oct 3, 2024148.20150.45148.20149.00148.5910
Oct 2, 2024148.55148.55148.55148.55148.14-
Oct 1, 2024141.55148.95141.55148.95148.54-
Sep 30, 2024141.55145.75141.55145.75145.35-
Sep 27, 2024140.80142.55140.80142.55142.16-
Sep 26, 2024142.45142.85141.05141.05140.6650
Sep 25, 2024140.00141.45140.00141.45141.06-
Sep 24, 2024143.35143.35141.20141.25140.8620
Sep 23, 2024140.15143.95140.15143.95143.55-
Sep 20, 2024138.50139.45138.50139.45139.07-
Sep 19, 2024139.15139.65139.15139.60139.22-
Sep 18, 2024137.85138.65137.75138.65138.274
Sep 17, 2024138.15139.20138.15138.80138.4280
Sep 16, 2024138.90139.20138.90139.20138.82-
Sep 13, 2024 0.38 Dividend
Sep 13, 2024137.60140.20137.60140.20139.81510
Sep 12, 2024137.90138.90137.90138.80138.04-
Sep 11, 2024137.65138.15137.65138.15137.39-
Sep 10, 2024137.40139.45137.40139.45138.69-
Sep 9, 2024137.80138.95137.80138.95138.19-
Sep 6, 2024138.50138.50138.10138.10137.34-
Sep 5, 2024139.75139.75138.85139.65138.88-
Sep 4, 2024138.95140.15138.95140.15139.38-
Sep 3, 2024141.85141.85140.55140.55139.78-
Sep 2, 2024142.10142.10142.10142.10141.32-
Aug 30, 2024141.80141.80141.80141.80141.02-
Aug 29, 2024138.90143.45138.70142.10141.324
Aug 28, 2024138.90140.55138.90140.40139.63-
Aug 27, 2024137.80139.20137.80139.15138.39-
Aug 26, 2024137.55140.05137.55138.70137.947
Aug 23, 2024137.50137.80137.50137.80137.04-
Aug 22, 2024134.35137.20134.35137.20136.45-
Aug 21, 2024134.15135.45134.15135.45134.71-
Aug 20, 2024134.80134.80134.80134.80134.06-
Aug 19, 2024132.85134.90132.85134.90134.165
Aug 16, 2024134.25134.25134.25134.25133.51-
Aug 15, 2024133.40134.95133.40134.75134.01-
Aug 14, 2024130.85133.30130.85133.30132.57-
Aug 13, 2024131.75131.75130.95130.95130.23-
Aug 12, 2024131.40132.85131.40132.85132.12-
Aug 9, 2024131.15131.15131.15131.15130.43-
Aug 8, 2024129.75129.75129.75129.75129.04-
Aug 7, 2024131.60134.15131.35131.35130.63396
Aug 6, 2024131.30132.50131.30132.50131.77-
Aug 5, 2024125.50125.50124.70124.70124.0231
Aug 2, 2024131.20133.05131.20132.65131.92111
Aug 1, 2024133.25133.25133.25133.25132.52-
Jul 31, 2024135.65135.65132.70133.40132.67-
Jul 30, 2024140.30140.30135.10135.10134.36-
Jul 29, 2024137.90137.90137.90137.90137.14-
Jul 26, 2024139.75139.75139.75139.75138.98-
Jul 25, 2024137.25137.25136.30136.30135.55-
Jul 24, 2024139.55139.55139.30139.30138.54-
Jul 23, 2024138.95143.05138.95143.05142.27-
Jul 22, 2024137.10139.50137.10139.50138.74-
Jul 19, 2024137.95137.95137.95137.95137.19-
Jul 18, 2024136.90136.90136.90136.90136.15-
Jul 17, 2024138.55139.10137.40137.40136.6511
Jul 16, 2024136.10139.30136.10138.85138.0920
Jul 15, 2024137.05137.05136.90136.90136.15-
Jul 12, 2024135.95138.10135.95138.05137.29-
Jul 11, 2024136.20136.85136.10136.85136.1020
Jul 10, 2024133.25137.15133.20137.15136.40-
Jul 9, 2024133.80133.80133.80133.80133.07-
Jul 8, 2024133.30134.60133.30134.60133.86-
Jul 5, 2024135.40135.40135.40135.40134.66-
Jul 4, 2024135.40135.50135.25135.25134.51-
Jul 3, 2024134.85134.85134.85134.85134.11-
Jul 2, 2024134.45134.45134.45134.45133.71-
Jul 1, 2024136.05136.05135.35135.65134.917
Jun 28, 2024137.05137.05137.00137.00136.25-
Jun 27, 2024135.65136.45135.65136.45135.70-
Jun 26, 2024137.85138.35137.85138.35137.59-
Jun 25, 2024137.60139.90137.60139.90139.137
Jun 24, 2024136.15139.10136.05139.10138.3420
Jun 21, 2024135.50136.35135.40136.35135.6020
Jun 20, 2024133.85136.00133.85135.85135.11-
Jun 19, 2024133.10135.20133.10133.10132.3750
Jun 18, 2024133.25133.25133.25133.25132.52-
Jun 17, 2024133.30133.30133.00133.00132.27-
Jun 14, 2024 0.38 Dividend
Jun 14, 2024133.25133.25133.25133.25132.52-
Jun 13, 2024133.75134.20133.45134.20133.0990
Jun 12, 2024133.00135.00133.00135.00133.8840
Jun 11, 2024133.35133.40133.35133.40132.29-
Jun 10, 2024133.70134.20133.70134.20133.09-
Jun 7, 2024131.40133.80131.25133.80132.69-
Jun 6, 2024132.90133.85131.60132.25131.15-
Jun 5, 2024132.25132.75132.10132.30131.20-
Jun 4, 2024132.35132.45132.30132.30131.20-
Jun 3, 2024135.05135.05135.05135.05133.93-
May 31, 2024132.80133.60132.40133.60132.49150
May 30, 2024133.10134.15133.05134.15133.04-
May 29, 2024135.05135.05134.90134.90133.78-
May 28, 2024138.75138.75135.50135.50134.38-
May 27, 2024138.20140.05138.20140.05138.8910
May 24, 2024137.60139.00137.60139.00137.85-
May 23, 2024138.65138.65137.95137.95136.81-
May 22, 2024138.05138.05138.05138.05136.90-
May 21, 2024136.60138.00136.60137.95136.81-
May 20, 2024135.85135.85135.85135.85134.72-
May 17, 2024135.05136.60135.05136.60135.47-
May 16, 2024134.40134.70134.40134.65133.53-
May 15, 2024134.45135.90134.45135.45134.33-
May 14, 2024135.05135.45134.50135.45134.33-
May 13, 2024136.20136.20135.65135.65134.5215
May 10, 2024135.40135.40135.40135.40134.28-
May 9, 2024135.30135.30135.30135.30134.18-
May 8, 2024132.85134.90132.85134.90133.78-
May 7, 2024131.40131.40131.40131.40130.31-
May 6, 2024130.65132.35130.65132.35131.25-
May 3, 2024132.65132.65132.65132.65131.55-
May 2, 2024132.10134.00132.10134.00132.89150
Apr 30, 2024122.10131.15122.10131.15130.0610
Apr 29, 2024121.10122.55121.10122.55121.53-
Apr 26, 2024121.55121.55121.55121.55120.54-
Apr 25, 2024117.95120.90117.95120.90119.90-
Apr 24, 2024120.25120.55119.95119.95118.95-
Apr 23, 2024117.30119.50117.30119.50118.51-
Apr 22, 2024116.95116.95116.95116.95115.98-
Apr 19, 2024114.95117.00114.95116.85115.88-
Apr 18, 2024116.15116.85115.60116.10115.14-
Apr 17, 2024116.25116.25115.65115.65114.69-
Apr 16, 2024117.70117.70117.15117.50116.53-
Apr 15, 2024117.60117.60117.35117.35116.38-
Apr 12, 2024117.40117.40117.40117.40116.43-
Apr 11, 2024116.65118.65116.50118.65117.67-
Apr 10, 2024116.30117.40116.20117.40116.43-
Apr 9, 2024118.25118.25118.25118.25117.27-
Apr 8, 2024117.85117.85117.85117.85116.87-
Apr 5, 2024118.30118.30118.30118.30117.32-
Apr 4, 2024118.45118.45118.45118.45117.47-
Apr 3, 2024118.50118.50118.40118.40117.42-
Apr 2, 2024120.60120.60120.60120.60119.60-
Mar 28, 2024120.25120.80120.25120.80119.80-
Mar 27, 2024119.40119.40119.40119.40118.41-
Mar 26, 2024118.30118.30118.30118.30117.32-
Mar 25, 2024119.05119.05119.05119.05118.06-
Mar 22, 2024118.90119.50118.90119.50118.51-
Mar 21, 2024117.20118.85117.20118.85117.86-
Mar 20, 2024117.30117.30117.30117.30116.33-
Mar 19, 2024116.50117.40116.25117.40116.43200
Mar 18, 2024118.05118.05116.25116.25115.29-
Mar 15, 2024116.90116.90116.90116.90115.93-
Mar 14, 2024 0.38 Dividend
Mar 14, 2024116.65116.65116.65116.65115.68-
Mar 13, 2024116.20116.80115.75116.60115.26-
Mar 12, 2024116.55116.55115.85116.50115.1614
Mar 11, 2024116.85116.90116.85116.90115.5560
Mar 8, 2024117.50118.05117.50117.70116.34-
Mar 7, 2024117.70119.70117.60118.60117.2383
Mar 6, 2024118.50118.95118.50118.55117.18-
Mar 5, 2024117.95118.85117.95118.30116.94-
Mar 4, 2024117.30119.10117.30118.90117.5318
Mar 1, 2024117.80122.05117.35118.20116.84133
Feb 29, 2024115.85115.85115.85115.85114.51-
Feb 28, 2024115.90115.90115.55115.70114.37-
Feb 27, 2024114.75115.25114.75115.10113.77-
Feb 26, 2024115.35116.55115.35116.35115.01243
Feb 23, 2024114.35116.60114.35116.60115.26-
Feb 22, 2024115.45115.45114.80115.25113.9220
Feb 21, 2024113.10113.10112.75112.75111.4520
Feb 20, 2024113.85114.80113.85114.05112.7487
Feb 19, 2024114.25114.25114.25114.25112.93-
Feb 16, 2024112.95114.75112.95114.75113.43-
Feb 15, 2024112.65114.15112.55112.55111.2547
Feb 14, 2024112.60114.75112.60114.75113.43100
Feb 13, 2024105.55105.55105.55105.55104.33-
Feb 12, 2024104.45104.45104.45104.45103.25-
Feb 9, 2024104.35105.15104.35105.15103.94-
Feb 8, 2024104.25105.20104.25105.05103.84-
Feb 7, 2024103.35104.70103.35104.70103.49-
Feb 6, 2024102.50102.50102.50102.50101.32-
Feb 5, 2024101.95101.95101.95101.95100.77-
Feb 2, 2024102.10102.15102.10102.10100.92-
Feb 1, 2024101.75102.20101.75102.20101.02-
Jan 31, 2024101.60101.85101.60101.85100.68-
Jan 30, 2024102.30102.55102.00102.55101.37-
Jan 29, 2024102.20102.55102.20102.50101.32-
Jan 26, 2024100.75101.00100.75101.0099.84-
Jan 25, 2024100.50100.50100.50100.5099.34-
Jan 24, 2024101.60101.60101.20101.20100.03-
Jan 23, 2024101.35102.55101.35101.85100.68-

Related Tickers

ADN1.SG Adesso SE
90.70
+0.11%
 
0L9J.IL Kontron AG
19.23
-1.69%
 
GFT.DE GFT Technologies SE
21.60
-2.04%
 
EXLS ExlService Holdings, Inc.
49.12
-1.31%
 
APLD Applied Digital Corporation
9.27
-3.84%
 
BBAI BigBear.ai Holdings, Inc.
4.2200
-4.95%