Leidos Holdings Inc (S6IA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 12 |
| Jun 27, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Jun 26, 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| Jun 25, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| Jun 24, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| Jun 21, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| Jun 20, 2024 | 133.75 | 135.10 | 133.75 | 135.10 | 135.10 | 12 |
| Jun 19, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| Jun 18, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| Jun 17, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| Jun 14, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| Jun 14, 2024 | 0.38 Dividend | |||||
| Jun 13, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.42 | - |
| Jun 12, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.57 | - |
| Jun 11, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.92 | - |
| Jun 10, 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.27 | - |
| Jun 07, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.98 | - |
| Jun 06, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.47 | - |
| Jun 05, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 131.82 | - |
| Jun 04, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.92 | - |
| Jun 03, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| May 31, 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.37 | - |
| May 30, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.67 | - |
| May 29, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| May 28, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.31 | - |
| May 27, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 137.76 | - |
| May 24, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.16 | - |
| May 23, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.21 | - |
| May 22, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.61 | - |
| May 21, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.21 | - |
| May 20, 2024 | 135.80 | 137.10 | 135.80 | 137.10 | 136.71 | - |
| May 17, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.52 | - |
| May 16, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.92 | - |
| May 15, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 133.97 | - |
| May 14, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| May 13, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.76 | - |
| May 10, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.97 | - |
| May 09, 2024 | 135.25 | 135.55 | 135.25 | 135.55 | 135.17 | - |
| May 08, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.42 | - |
| May 07, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.13 | - |
| May 06, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.23 | - |
| May 03, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.27 | - |
| May 02, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.67 | - |
| Apr 30, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.70 | - |
| Apr 29, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.66 | - |
| Apr 26, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.15 | - |
| Apr 25, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.57 | - |
| Apr 24, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | - |
| Apr 23, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.97 | - |
| Apr 22, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.67 | - |
| Apr 19, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.57 | - |
| Apr 18, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | - |
| Apr 17, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | - |
| Apr 16, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.32 | - |
| Apr 15, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.27 | - |
| Apr 12, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.02 | - |
| Apr 11, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.27 | - |
| Apr 10, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.92 | - |
| Apr 09, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.91 | - |
| Apr 08, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.52 | - |
| Apr 05, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.91 | - |
| Apr 04, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| Apr 03, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| Apr 02, 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.21 | - |
| Mar 28, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | - |
| Mar 27, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.01 | - |
| Mar 26, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.86 | - |
| Mar 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Mar 22, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.51 | - |
| Mar 21, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.87 | - |
| Mar 20, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.07 | - |
| Mar 19, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.12 | - |
| Mar 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Mar 15, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.47 | - |
| Mar 14, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.22 | - |
| Mar 14, 2024 | 0.38 Dividend | |||||
| Mar 13, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 115.44 | - |
| Mar 12, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.79 | - |
| Mar 11, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.99 | - |
| Mar 08, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 116.73 | - |
| Mar 07, 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.93 | - |
| Mar 06, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.68 | - |
| Mar 05, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.18 | - |
| Mar 04, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| Mar 01, 2024 | 117.85 | 121.80 | 117.85 | 121.80 | 121.06 | 100 |
| Feb 29, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.04 | - |
| Feb 28, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.14 | - |
| Feb 27, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.00 | - |
| Feb 26, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.55 | - |
| Feb 23, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.60 | - |
| Feb 22, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.55 | - |
| Feb 21, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.41 | - |
| Feb 20, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.11 | - |
| Feb 19, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.50 | - |
| Feb 16, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.21 | - |
| Feb 15, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.86 | - |
| Feb 14, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.81 | - |
| Feb 13, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.81 | - |
| Feb 12, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.66 | - |
| Feb 09, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 103.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.