LDO.MI: Leonardo S.p.A. Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6498

CLOSE 6.657

Low

LOW 4.83

High

HIGH 8.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	7.66	8.03	7.66	7.73
01/03/1996	7.78	7.8	7.61	7.61
01/04/1996	7.71	7.71	7.29	7.71
01/05/1996	7.62	7.62	7.2	7.2
01/08/1996	7.35	7.35	7.15	7.15
01/09/1996	7.29	7.33	7.06	7.1
01/10/1996	7.43	7.43	7.06	7.06
01/11/1996	7.24	7.29	7.06	7.07
01/12/1996	7.07	7.34	7.06	7.2
01/15/1996	7.06	7.29	7.06	7.23
01/16/1996	7.07	7.29	7.07	7.15
01/17/1996	7.15	7.23	6.78	7.14
01/18/1996	7.15	7.43	7.15	7.43
01/19/1996	7.43	8.08	7.34	7.61
01/22/1996	7.47	7.6	7.38	7.38
01/23/1996	7.38	7.43	7.15	7.15
01/24/1996	7.15	7.43	7.15	7.43
01/25/1996	7.43	7.43	7.24	7.24
01/26/1996	7.24	7.43	7.06	7.15
01/29/1996	7.06	7.3	7.06	7.24
01/30/1996	7.24	7.28	7.15	7.15
01/31/1996	7.21	7.24	7.21	7.21
02/01/1996	7.34	7.43	7.29	7.43
02/02/1996	7.52	7.73	7.43	7.47
02/05/1996	7.61	7.79	7.48	7.48
02/06/1996	7.43	7.64	7.43	7.47
02/07/1996	7.61	7.64	7.52	7.61
02/08/1996	7.61	7.73	7.52	7.71
02/09/1996	7.62	7.71	7.57	7.61
02/12/1996	7.55	7.57	7.43	7.43
02/13/1996	7.44	7.58	7.42	7.52
02/14/1996	7.38	7.43	7.29	7.41
02/15/1996	7.02	7.24	7.02	7.2
02/16/1996	7.1	7.23	7.07	7.1
02/19/1996	6.88	7.22	6.88	6.92
02/20/1996	6.92	7.06	6.59	6.68
02/21/1996	6.82	7.01	6.78	6.92
02/22/1996	6.96	7.1	6.96	7.1
02/23/1996	7.15	7.16	7.06	7.15
02/26/1996	6.55	7.06	6.55	6.76
02/27/1996	6.62	6.73	6.27	6.45
02/28/1996	6.63	6.68	6.59	6.68
02/29/1996	6.59	6.78	6.47	6.59
03/01/1996	6.59	6.64	6.5	6.59
03/04/1996	6.49	6.68	6.45	6.59
03/05/1996	6.59	6.64	6.56	6.63
03/06/1996	6.54	6.64	6.52	6.59
03/07/1996	6.59	6.63	6.51	6.55
03/08/1996	6.5	6.67	6.5	6.67
03/11/1996	6.59	6.6	6.44	6.5
03/12/1996	6.53	6.59	6.5	6.5
03/13/1996	6.5	6.57	6.5	6.5
03/14/1996	6.55	6.56	6.5	6.5
03/15/1996	6.5	6.59	6.5	6.59
03/18/1996	6.55	6.68	6.51	6.64
03/19/1996	6.55	6.73	6.55	6.73
03/20/1996	6.73	6.78	6.64	6.78
03/21/1996	6.64	6.78	6.64	6.68
03/22/1996	6.68	6.68	6.45	6.59
03/25/1996	6.59	6.73	6.31	6.41
03/26/1996	6.36	6.45	6.04	6.27
03/27/1996	6.27	6.41	6.04	6.41
03/28/1996	6.41	6.41	6.13	6.13
03/29/1996	6.13	6.5	6.13	6.41
04/01/1996	6.5	6.5	6.48	6.49
04/02/1996	6.41	6.49	6.31	6.31
04/03/1996	6.42	6.49	6.41	6.49
04/04/1996	6.27	6.49	6.27	6.34
04/05/1996	6.34	6.5	6.34	6.5
04/09/1996	6.5	6.78	6.5	6.72
04/10/1996	6.64	6.92	6.64	6.92
04/11/1996	7.01	7.24	7.01	7.06
04/12/1996	6.95	7.18	6.95	7.14
04/15/1996	7.14	7.14	6.79	6.79
04/16/1996	6.36	6.78	6.36	6.5
04/17/1996	6.51	6.73	6.51	6.7
04/18/1996	6.64	6.82	6.64	6.82
04/19/1996	6.82	6.96	6.68	6.96
04/22/1996	7.18	7.34	7.01	7.29
04/23/1996	7.06	7.52	7.06	7.42
04/24/1996	7.27	7.47	7.27	7.35
04/26/1996	7.34	7.45	7.34	7.34
04/29/1996	7.34	7.52	7.24	7.43
04/30/1996	7.47	7.47	7.06	7.38
05/02/1996	7.34	7.43	7.34	7.39
05/03/1996	7.39	7.43	7.34	7.43
05/06/1996	7.29	7.39	7.15	7.34
05/07/1996	7.34	7.38	7.2	7.34
05/08/1996	7.01	7.37	7.01	7.24
05/09/1996	7.07	7.33	7.07	7.33
05/10/1996	7.24	7.38	7.24	7.38
05/13/1996	7.39	7.57	7.38	7.47
05/14/1996	7.88	7.89	7.54	7.54
05/15/1996	7.66	7.79	7.61	7.71
05/16/1996	7.68	7.86	7.49	7.8
05/17/1996	7.89	8.22	7.8	8.03
05/20/1996	8.26	8.82	8.18	8.18
05/21/1996	8.45	8.5	8.35	8.4
05/22/1996	8.5	8.54	8.36	8.44
05/23/1996	8.4	8.4	8.08	8.15
05/24/1996	8.03	8.12	7.8	8.08
05/27/1996	8.08	8.26	7.94	8.25
05/28/1996	8.22	8.25	8.09	8.12
05/29/1996	8.01	8.16	8	8.03
05/30/1996	7.95	8.03	7.95	7.95
05/31/1996	7.89	8.12	7.8	7.89
06/03/1996	7.89	7.89	7.53	7.61
06/04/1996	7.61	7.66	7.48	7.53
06/05/1996	7.48	7.53	7.45	7.47
06/06/1996	7.45	7.62	7.45	7.62
06/07/1996	7.49	7.52	7.44	7.44
06/10/1996	7.58	7.58	7.38	7.38
06/11/1996	7.27	7.59	7.23	7.23
06/12/1996	7.01	7.33	7.01	7.25
06/13/1996	7.2	7.2	7.15	7.15
06/14/1996	7.16	7.24	7.15	7.24
06/17/1996	7.24	7.24	7.15	7.15
06/18/1996	7.07	7.33	7.01	7.16
06/19/1996	7.29	7.7	7.29	7.43
06/20/1996	7.43	7.43	7.15	7.38
06/21/1996	7.09	7.43	7.09	7.34
06/24/1996	7.43	7.43	6.96	7.09
06/25/1996	7.09	7.09	7.06	7.06
06/26/1996	7.12	7.15	7.12	7.12
06/27/1996	7.07	7.07	6.79	7.05
06/28/1996	7.05	7.13	6.83	6.83
07/01/1996	6.88	6.88	6.73	6.82
07/02/1996	6.82	6.87	6.82	6.82
07/03/1996	6.96	6.96	6.87	6.87
07/04/1996	6.81	7.14	6.81	6.82
07/05/1996	7.13	7.15	7.09	7.13
07/08/1996	7.13	7.13	7.03	7.05
07/09/1996	7.05	7.05	7.02	7.02
07/10/1996	6.96	7.18	6.96	7.07
07/11/1996	7.07	7.15	7.06	7.09
07/12/1996	7.09	7.09	6.87	6.96
07/15/1996	6.96	6.96	6.78	6.78
07/16/1996	6.78	6.78	6.55	6.68
07/17/1996	6.6	6.82	6.6	6.82
07/18/1996	6.82	6.82	6.65	6.68
07/19/1996	6.64	6.92	6.64	6.7
07/22/1996	6.7	6.7	6.51	6.51
07/23/1996	6.27	6.55	6.27	6.41
07/24/1996	6.41	6.51	6.27	6.27
07/25/1996	6.31	6.31	6.14	6.14
07/26/1996	6.17	6.31	6.17	6.31
07/29/1996	6.24	6.32	6.24	6.31
07/30/1996	6.31	6.43	6.17	6.17
07/31/1996	6.17	6.43	6.17	6.43
08/01/1996	6.46	6.46	6.31	6.31
08/02/1996	6.31	6.31	6.13	6.13
08/05/1996	6.05	6.22	6.05	6.08
08/06/1996	6.06	6.13	6.06	6.13
08/07/1996	6.14	6.33	6.14	6.33
08/08/1996	6.31	6.37	6.31	6.31
08/09/1996	6.45	6.5	6.41	6.41
08/12/1996	6.41	6.46	6.13	6.46
08/13/1996	6.46	6.46	6.31	6.31
08/14/1996	5.75	6.31	5.75	6.31
08/16/1996	6.31	6.31	6.31	6.31
08/19/1996	6.31	6.31	6.31	6.31
08/20/1996	6.31	6.31	6.22	6.22
08/21/1996	6.22	6.41	6.22	6.41
08/22/1996	6.41	6.42	6.41	6.41
08/23/1996	6.41	6.42	6.41	6.41
08/26/1996	6.41	6.41	6.27	6.27
08/27/1996	6.29	6.32	6.29	6.31
08/28/1996	6.31	6.39	6.31	6.37
08/29/1996	6.04	6.41	6.04	6.41
08/30/1996	6.41	6.41	6.36	6.36
09/02/1996	6.36	6.36	6.17	6.22
09/03/1996	6.22	6.59	6.22	6.59
09/04/1996	6.59	6.73	6.59	6.59
09/05/1996	6.59	6.73	6.59	6.59
09/06/1996	6.6	6.6	6.42	6.42
09/09/1996	6.41	6.45	6.34	6.34
09/10/1996	6.36	6.45	6.36	6.45
09/11/1996	6.45	6.45	6.31	6.31
09/12/1996	6.31	6.31	6.04	6.3
09/13/1996	6.08	6.09	6.07	6.07
09/16/1996	6.07	6.1	6.07	6.08
09/17/1996	6.13	6.13	5.94	5.94
09/18/1996	5.85	5.85	5.38	5.56
09/19/1996	5.48	5.57	5.48	5.48
09/20/1996	5.43	5.48	5.35	5.48
09/23/1996	5.43	5.48	5.35	5.48
09/24/1996	5.42	5.43	5.12	5.43
09/25/1996	5.43	5.43	5.25	5.33
09/26/1996	5.12	5.37	5.12	5.29
09/27/1996	5.2	5.28	5.2	5.28
09/30/1996	5.29	5.29	4.92	5.29
10/01/1996	5.36	5.36	5.11	5.17
10/02/1996	5.2	5.71	5.2	5.71
10/03/1996	5.8	6.28	5.74	6.28
10/04/1996	6.59	6.78	6.36	6.36
10/07/1996	6.31	6.43	6.27	6.27
10/08/1996	5.87	5.94	5.85	5.88
10/09/1996	5.85	5.99	5.77	5.9
10/10/1996	5.57	5.79	5.4	5.66
10/11/1996	5.61	5.9	5.61	5.66
10/14/1996	5.66	5.8	5.56	5.56
10/15/1996	5.56	5.57	5.47	5.47
10/16/1996	5.4	5.43	5.38	5.38
10/17/1996	5.3	5.5	5.3	5.5
10/18/1996	5.38	5.48	5.37	5.38
10/21/1996	5.38	5.66	5.34	5.66
10/22/1996	5.38	5.55	5.15	5.15
10/23/1996	5.29	5.38	5.16	5.38
10/24/1996	5.29	5.38	5.2	5.2
10/25/1996	5.2	5.29	5.18	5.2
10/28/1996	5.11	5.11	4.83	5.06
10/29/1996	5.01	5.01	4.94	4.97
10/30/1996	4.94	5.2	4.93	5.2
10/31/1996	5.2	5.37	5.18	5.35
11/04/1996	5.38	5.38	5.25	5.38
11/05/1996	5.38	5.38	5.3	5.3
11/06/1996	5.53	5.65	5.4	5.57
11/07/1996	5.63	5.94	5.53	5.86
11/08/1996	5.95	5.95	5.8	5.8
11/11/1996	5.8	5.93	5.76	5.93
11/12/1996	5.77	5.77	5.45	5.52
11/13/1996	5.44	5.6	5.44	5.55
11/14/1996	6.04	6.04	5.76	5.9
11/15/1996	6.04	6.13	5.86	5.99
11/18/1996	5.77	5.77	5.77	5.77
11/19/1996	5.62	6.33	5.62	6.27
11/20/1996	6.23	6.39	6.13	6.39
11/21/1996	6.31	6.55	6.27	6.31
11/22/1996	6.31	6.55	6.31	6.5
11/25/1996	6.82	7.19	6.62	7.19
11/26/1996	7.66	7.71	7.1	7.1
11/27/1996	7.1	7.1	6.64	6.68
11/28/1996	6.67	6.73	6.29	6.5
11/29/1996	6.5	6.87	6.5	6.86
12/02/1996	6.86	7.1	6.78	6.96
12/03/1996	7.03	7.28	7.03	7.28
12/04/1996	7.15	7.34	7.15	7.34
12/05/1996	7.01	7.24	6.96	6.96
12/06/1996	7.09	7.09	6.73	6.77
12/09/1996	6.73	6.81	6.59	6.59
12/10/1996	6.59	6.85	6.56	6.67
12/11/1996	6.56	6.64	6.56	6.62
12/12/1996	6.57	6.84	6.55	6.59
12/13/1996	6.59	6.59	6.5	6.5
12/16/1996	6.5	6.59	6.27	6.36
12/17/1996	6.27	6.41	6.17	6.17
12/18/1996	6.1	6.17	5.9	5.94
12/19/1996	5.9	5.94	5.6	5.6
12/20/1996	5.76	5.91	5.6	5.6
12/23/1996	5.76	5.85	5.62	5.62
12/27/1996	5.62	5.71	5.62	5.65
12/30/1996	5.71	5.71	5.52	5.52
12/31/1996	5.87	5.88	5.55	5.55

Menu

Create your free account now!

LDO.MI: Leonardo S.p.A. Historical Data

1996 Historical Chart

Average

Low

High