UK markets close in 31 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
22.14+0.39 (+1.79%)
As of 04:42PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202421.8622.2721.6522.1422.141,699,329
22 Apr 202421.9821.9821.4721.7521.751,865,084
19 Apr 202422.0222.1721.6721.6821.682,606,955
18 Apr 202422.5222.5921.4821.9721.974,210,742
17 Apr 202422.6622.8322.1722.2922.293,104,046
16 Apr 202422.3722.9321.9422.6722.674,596,271
15 Apr 202422.5822.8222.3522.6322.634,521,586
12 Apr 202421.8122.3721.7622.1222.124,472,021
11 Apr 202421.6421.8121.3821.7121.713,336,293
10 Apr 202421.7522.0321.0621.6321.637,921,802
09 Apr 202423.7923.9621.5021.5821.5813,950,664
08 Apr 202423.3323.8123.3123.7023.703,626,687
05 Apr 202422.9223.3022.7223.2723.272,964,305
04 Apr 202423.2523.4323.0723.0823.082,545,334
03 Apr 202423.1523.3522.7523.2923.293,508,789
02 Apr 202423.4223.5222.7322.9822.985,272,416
28 Mar 202423.0723.3222.7323.2823.283,462,175
27 Mar 202423.1023.5622.8522.9622.964,924,389
26 Mar 202423.1823.3022.8423.0423.044,863,365
25 Mar 202422.5323.0922.4922.9722.975,397,564
22 Mar 202422.0022.5821.8322.3622.364,228,720
21 Mar 202422.4222.4621.9522.0122.013,252,047
20 Mar 202422.2022.3221.8722.2222.223,603,153
19 Mar 202421.7722.1621.4222.1122.114,479,715
18 Mar 202421.6621.8921.4721.7621.764,717,226
15 Mar 202421.1421.4520.9421.2821.286,090,495
14 Mar 202420.8621.7820.7621.3621.367,487,476
13 Mar 202420.2120.9319.8720.7020.705,980,927
12 Mar 202420.9021.1919.7520.0120.0111,108,572
11 Mar 202420.6520.6519.8219.8519.854,578,597
08 Mar 202420.7820.8220.4320.6920.693,490,522
07 Mar 202420.8520.8820.6020.7720.772,391,368
06 Mar 202420.8620.9020.3920.8820.883,852,156
05 Mar 202420.6320.7820.4820.7120.712,825,804
04 Mar 202420.3320.7220.2020.5420.543,433,436
01 Mar 202420.1320.6819.8120.2420.247,860,675
29 Feb 202419.6520.1219.5019.7519.754,795,343
28 Feb 202419.6019.8819.4819.6419.643,022,840
27 Feb 202420.0020.1319.4319.5119.514,448,124
26 Feb 202419.1520.0919.1519.9819.985,567,296
23 Feb 202419.0319.1418.9419.0019.001,835,733
22 Feb 202419.0719.1918.9719.0819.081,942,459
21 Feb 202419.1919.2018.8519.0319.032,426,977
20 Feb 202419.2419.5819.1319.1519.153,956,693
19 Feb 202418.9619.2318.7019.1919.194,766,594
16 Feb 202418.6818.7818.3618.7718.772,288,699
15 Feb 202418.3318.8518.3318.5818.584,111,981
14 Feb 202417.3618.2917.3318.2918.296,029,147
13 Feb 202417.2217.3617.1017.2517.252,118,828
12 Feb 202417.1417.2717.0117.2017.202,122,995
09 Feb 202416.5017.1016.5017.0117.013,692,807
08 Feb 202416.6716.7716.3816.4616.461,476,754
07 Feb 202416.8416.8916.4516.6716.672,411,608
06 Feb 202416.3816.9016.3616.8516.853,254,456
05 Feb 202416.0016.2515.9916.2516.251,707,973
02 Feb 202416.1416.2015.8515.9915.991,818,224
01 Feb 202416.1016.3415.9716.0116.011,515,332
31 Jan 202416.2316.3316.1516.2016.201,724,796
30 Jan 202416.1916.4016.1916.2416.241,770,316
29 Jan 202416.2916.3416.1116.2016.202,076,499
26 Jan 202416.4016.4216.0316.1316.131,891,535
25 Jan 202416.3616.4816.2816.4016.401,619,801
24 Jan 202416.2116.4016.0816.3616.361,903,830
23 Jan 202416.5516.5716.0116.1416.143,487,089
22 Jan 202416.6116.6416.4716.5016.501,552,966
19 Jan 202416.9917.0016.4416.4416.443,376,758
18 Jan 202416.7816.9716.5816.8816.882,383,594
17 Jan 202417.1017.1516.7417.0517.052,138,874
16 Jan 202416.9417.2016.8917.0917.091,700,586
15 Jan 202417.3317.4416.9917.0417.042,920,188
12 Jan 202417.2017.3417.0817.2717.272,985,553
11 Jan 202416.7217.0716.6116.9616.963,221,724
10 Jan 202416.5516.6516.3616.6416.642,283,792
09 Jan 202416.4116.6616.3516.4616.463,503,851
08 Jan 202416.0116.4015.9716.3716.372,905,956
05 Jan 202416.1216.3216.0316.2016.203,460,334
04 Jan 202415.6116.3315.5116.3316.335,338,122
03 Jan 202415.2615.4715.1715.4415.442,052,488
02 Jan 202415.0415.5215.0215.2415.242,688,709
29 Dec 202314.9515.0614.8914.9414.941,859,260
28 Dec 202314.8815.0514.8814.9514.952,610,221
27 Dec 202314.7314.8814.6414.8814.881,542,248
22 Dec 202314.6914.7514.6514.7514.751,243,383
21 Dec 202314.5614.7214.4814.6914.691,179,969
20 Dec 202314.7214.7314.4514.6214.621,904,701
19 Dec 202314.5914.7014.4714.7014.701,232,234
18 Dec 202314.8014.8114.5614.5614.562,177,751
15 Dec 202314.4514.8414.4514.7814.786,264,284
14 Dec 202314.4414.4814.0814.4414.444,896,892
13 Dec 202313.8514.4313.8214.4314.435,923,135
12 Dec 202313.8313.8713.7113.8413.841,747,556
11 Dec 202313.8514.0213.6213.8113.812,687,432
08 Dec 202313.6513.8513.5913.8513.852,119,638
07 Dec 202313.8813.9413.4813.5813.583,444,975
06 Dec 202313.9413.9813.7913.9113.913,727,594
05 Dec 202314.1414.1713.8413.9013.903,657,186
04 Dec 202314.3114.4014.1014.1314.131,964,526
01 Dec 202314.1914.3414.0714.3414.342,983,530
30 Nov 202314.7414.8114.0714.0714.0730,572,451
29 Nov 202314.1614.2413.9514.1314.133,238,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...