Canada markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
23.57+0.48 (+2.08%)
At close: 05:37PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202423.0923.8223.0723.5723.573,520,055
May 30, 202422.9023.4122.8823.0923.091,240,688
May 29, 202423.4823.5322.7623.0623.062,297,199
May 28, 202423.8223.8923.4423.5323.531,482,186
May 27, 202423.7423.8323.6223.8023.801,284,893
May 24, 202423.5023.7723.2923.4723.471,683,271
May 23, 202423.5423.8423.2123.5823.582,190,294
May 22, 202423.3123.9923.3123.4623.462,663,964
May 21, 202423.5623.8123.0623.4023.402,638,527
May 20, 202423.3923.7723.3223.6023.602,319,222
May 17, 202423.0023.4222.9123.2823.282,698,394
May 16, 202422.6023.2922.5223.2223.224,143,295
May 15, 202422.0222.5022.0022.5022.503,350,356
May 14, 202421.8521.9421.6221.9321.932,847,874
May 13, 202422.6922.6921.7222.0022.005,106,276
May 10, 202422.5023.1522.3322.7622.765,522,685
May 09, 202422.0422.1521.5622.1022.102,597,252
May 08, 202422.0222.6221.7122.0522.055,509,227
May 07, 202422.4622.4721.4521.4621.463,902,705
May 06, 202421.8122.4621.7222.4622.462,414,958
May 03, 202421.6321.9421.4621.8121.811,529,862
May 02, 202421.6621.9221.3021.5321.531,885,846
Apr 30, 202422.1122.3721.6321.6321.632,490,094
Apr 29, 202421.9322.0921.6922.0922.091,887,809
Apr 26, 202421.5821.9421.1921.7621.763,006,704
Apr 25, 202421.9521.9520.9321.4221.424,608,643
Apr 24, 202422.2522.3121.9721.9821.982,281,830
Apr 23, 202421.8622.2921.6522.2322.232,754,730
Apr 22, 202421.9821.9821.4721.7521.751,865,084
Apr 19, 202422.0222.1721.6721.6821.682,606,955
Apr 18, 202422.5222.5921.4821.9721.974,210,742
Apr 17, 202422.6622.8322.1722.2922.293,104,046
Apr 16, 202422.3722.9321.9422.6722.674,596,271
Apr 15, 202422.5822.8222.3522.6322.634,521,586
Apr 12, 202421.8122.3721.7622.1222.124,472,021
Apr 11, 202421.6421.8121.3821.7121.713,336,293
Apr 10, 202421.7522.0321.0621.6321.637,921,802
Apr 09, 202423.7923.9621.5021.5821.5813,950,664
Apr 08, 202423.3323.8123.3123.7023.703,626,687
Apr 05, 202422.9223.3022.7223.2723.272,964,305
Apr 04, 202423.2523.4323.0723.0823.082,545,334
Apr 03, 202423.1523.3522.7523.2923.293,508,789
Apr 02, 202423.4223.5222.7322.9822.985,272,416
Mar 28, 202423.0723.3222.7323.2823.283,462,175
Mar 27, 202423.1023.5622.8522.9622.964,924,389
Mar 26, 202423.1823.3022.8423.0423.044,863,365
Mar 25, 202422.5323.0922.4922.9722.975,397,564
Mar 22, 202422.0022.5821.8322.3622.364,228,720
Mar 21, 202422.4222.4621.9522.0122.013,252,047
Mar 20, 202422.2022.3221.8722.2222.223,603,153
Mar 19, 202421.7722.1621.4222.1122.114,479,715
Mar 18, 202421.6621.8921.4721.7621.764,717,226
Mar 15, 202421.1421.4520.9421.2821.286,090,495
Mar 14, 202420.8621.7820.7621.3621.367,487,476
Mar 13, 202420.2120.9319.8720.7020.705,980,927
Mar 12, 202420.9021.1919.7520.0120.0111,108,572
Mar 11, 202420.6520.6519.8219.8519.854,578,597
Mar 08, 202420.7820.8220.4320.6920.693,490,522
Mar 07, 202420.8520.8820.6020.7720.772,391,368
Mar 06, 202420.8620.9020.3920.8820.883,852,156
Mar 05, 202420.6320.7820.4820.7120.712,825,804
Mar 04, 202420.3320.7220.2020.5420.543,433,436
Mar 01, 202420.1320.6819.8120.2420.247,860,675
Feb 29, 202419.6520.1219.5019.7519.754,795,343
Feb 28, 202419.6019.8819.4819.6419.643,022,840
Feb 27, 202420.0020.1319.4319.5119.514,448,124
Feb 26, 202419.1520.0919.1519.9819.985,567,296
Feb 23, 202419.0319.1418.9419.0019.001,835,733
Feb 22, 202419.0719.1918.9719.0819.081,942,459
Feb 21, 202419.1919.2018.8519.0319.032,426,977
Feb 20, 202419.2419.5819.1319.1519.153,956,693
Feb 19, 202418.9619.2318.7019.1919.194,766,594
Feb 16, 202418.6818.7818.3618.7718.772,288,699
Feb 15, 202418.3318.8518.3318.5818.584,111,981
Feb 14, 202417.3618.2917.3318.2918.296,029,147
Feb 13, 202417.2217.3617.1017.2517.252,118,828
Feb 12, 202417.1417.2717.0117.2017.202,122,995
Feb 09, 202416.5017.1016.5017.0117.013,692,807
Feb 08, 202416.6716.7716.3816.4616.461,476,754
Feb 07, 202416.8416.8916.4516.6716.672,411,608
Feb 06, 202416.3816.9016.3616.8516.853,254,456
Feb 05, 202416.0016.2515.9916.2516.251,707,973
Feb 02, 202416.1416.2015.8515.9915.991,818,224
Feb 01, 202416.1016.3415.9716.0116.011,515,332
Jan 31, 202416.2316.3316.1516.2016.201,724,796
Jan 30, 202416.1916.4016.1916.2416.241,770,316
Jan 29, 202416.2916.3416.1116.2016.202,076,499
Jan 26, 202416.4016.4216.0316.1316.131,891,535
Jan 25, 202416.3616.4816.2816.4016.401,619,801
Jan 24, 202416.2116.4016.0816.3616.361,903,830
Jan 23, 202416.5516.5716.0116.1416.143,487,089
Jan 22, 202416.6116.6416.4716.5016.501,552,966
Jan 19, 202416.9917.0016.4416.4416.443,376,758
Jan 18, 202416.7816.9716.5816.8816.882,383,594
Jan 17, 202417.1017.1516.7417.0517.052,138,874
Jan 16, 202416.9417.2016.8917.0917.091,700,586
Jan 15, 202417.3317.4416.9917.0417.042,920,188
Jan 12, 202417.2017.3417.0817.2717.272,985,553
Jan 11, 202416.7217.0716.6116.9616.963,221,724
Jan 10, 202416.5516.6516.3616.6416.642,283,792
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...