LDO.MI
Leonardo S.p.A.
13:11:36
52.6 €
0.0000 (%0.00)
Previous Close: 51.8
Day Low₺52.15
Day High₺53.55
LDO.MI: Leonardo S.p.A. Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.0724
CLOSE 9.0871
Low
LOW 5.55
High
HIGH 14.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 5.55 | 5.81 | 5.55 | 5.76 |
| 01/03/1997 | 5.8 | 5.93 | 5.8 | 5.93 |
| 01/07/1997 | 6.11 | 6.11 | 5.98 | 5.98 |
| 01/08/1997 | 6.04 | 6.08 | 5.98 | 6.02 |
| 01/09/1997 | 6.02 | 6.17 | 6.02 | 6.17 |
| 01/10/1997 | 6.2 | 6.4 | 6.15 | 6.31 |
| 01/13/1997 | 6.5 | 6.87 | 6.5 | 6.87 |
| 01/14/1997 | 6.87 | 7.06 | 6.78 | 6.96 |
| 01/15/1997 | 7.15 | 7.36 | 7.1 | 7.1 |
| 01/16/1997 | 6.64 | 7.33 | 6.64 | 7.29 |
| 01/17/1997 | 7.2 | 7.35 | 7.2 | 7.35 |
| 01/20/1997 | 7.29 | 7.43 | 7.26 | 7.43 |
| 01/21/1997 | 7.2 | 7.47 | 7.07 | 7.2 |
| 01/22/1997 | 7.01 | 7.43 | 7.01 | 7.36 |
| 01/23/1997 | 7.34 | 7.57 | 7.15 | 7.57 |
| 01/24/1997 | 7.66 | 7.82 | 7.52 | 7.57 |
| 01/27/1997 | 7.57 | 7.89 | 7.52 | 7.66 |
| 01/28/1997 | 7.44 | 7.75 | 7.44 | 7.73 |
| 01/29/1997 | 7.54 | 7.88 | 7.54 | 7.88 |
| 01/30/1997 | 7.89 | 8.15 | 7.82 | 7.86 |
| 01/31/1997 | 8.02 | 8.02 | 7.71 | 7.85 |
| 02/03/1997 | 7.82 | 7.89 | 7.62 | 7.71 |
| 02/04/1997 | 7.75 | 7.8 | 7.46 | 7.61 |
| 02/05/1997 | 7.48 | 7.7 | 7.48 | 7.61 |
| 02/06/1997 | 7.57 | 7.73 | 7.52 | 7.61 |
| 02/07/1997 | 7.46 | 7.57 | 7.46 | 7.49 |
| 02/10/1997 | 7.53 | 7.57 | 7.31 | 7.34 |
| 02/11/1997 | 6.88 | 7.33 | 6.88 | 7.23 |
| 02/12/1997 | 7.07 | 7.43 | 7.07 | 7.36 |
| 02/13/1997 | 7.39 | 7.57 | 7.38 | 7.38 |
| 02/14/1997 | 7.16 | 7.43 | 7.16 | 7.43 |
| 02/17/1997 | 7.29 | 7.42 | 7.16 | 7.16 |
| 02/18/1997 | 7.24 | 7.33 | 7.24 | 7.26 |
| 02/19/1997 | 7.26 | 7.26 | 7.01 | 7.07 |
| 02/20/1997 | 6.95 | 7.11 | 6.95 | 7.11 |
| 02/21/1997 | 7.34 | 7.34 | 7.2 | 7.24 |
| 02/24/1997 | 7.01 | 7.29 | 7.01 | 7.24 |
| 02/25/1997 | 7.1 | 7.1 | 7.01 | 7.01 |
| 02/26/1997 | 6.96 | 7.29 | 6.96 | 7.15 |
| 02/27/1997 | 7.07 | 7.16 | 7.07 | 7.16 |
| 02/28/1997 | 7.16 | 7.16 | 6.97 | 6.97 |
| 03/03/1997 | 7.01 | 7.15 | 7.01 | 7.15 |
| 03/04/1997 | 7.14 | 7.21 | 7.14 | 7.15 |
| 03/05/1997 | 7.15 | 7.34 | 7.13 | 7.21 |
| 03/06/1997 | 6.93 | 7.38 | 6.93 | 7.38 |
| 03/07/1997 | 7.44 | 7.61 | 7.24 | 7.43 |
| 03/10/1997 | 7.15 | 7.52 | 7.15 | 7.44 |
| 03/11/1997 | 7.25 | 7.29 | 7.24 | 7.24 |
| 03/12/1997 | 7.11 | 7.19 | 7.01 | 7.01 |
| 03/13/1997 | 6.97 | 7.01 | 6.96 | 7.01 |
| 03/14/1997 | 6.94 | 7.01 | 6.94 | 6.95 |
| 03/17/1997 | 6.95 | 7.29 | 6.94 | 6.94 |
| 03/18/1997 | 6.92 | 6.96 | 6.87 | 6.87 |
| 03/19/1997 | 6.96 | 7.15 | 6.96 | 7.15 |
| 03/20/1997 | 6.96 | 6.96 | 6.88 | 6.92 |
| 03/21/1997 | 6.92 | 6.92 | 6.78 | 6.82 |
| 03/24/1997 | 6.78 | 6.96 | 6.78 | 6.87 |
| 03/25/1997 | 6.8 | 6.92 | 6.8 | 6.92 |
| 03/26/1997 | 6.88 | 7.22 | 6.88 | 7.22 |
| 03/27/1997 | 7.01 | 7.06 | 6.97 | 7.01 |
| 03/28/1997 | 7.01 | 7.06 | 6.97 | 7.01 |
| 04/01/1997 | 7.01 | 7.01 | 6.88 | 6.88 |
| 04/02/1997 | 6.87 | 7.06 | 6.87 | 7.06 |
| 04/03/1997 | 6.87 | 7.06 | 6.87 | 7.01 |
| 04/04/1997 | 7.01 | 7.15 | 7.01 | 7.15 |
| 04/07/1997 | 7.07 | 7.38 | 7.07 | 7.38 |
| 04/08/1997 | 7.24 | 7.62 | 7.24 | 7.52 |
| 04/09/1997 | 7.6 | 7.99 | 7.52 | 7.99 |
| 04/10/1997 | 8 | 8.06 | 7.89 | 7.89 |
| 04/11/1997 | 7.85 | 7.89 | 7.8 | 7.85 |
| 04/14/1997 | 7.88 | 7.94 | 7.85 | 7.94 |
| 04/15/1997 | 7.85 | 8.45 | 7.85 | 8.31 |
| 04/16/1997 | 8.26 | 8.48 | 8.26 | 8.36 |
| 04/17/1997 | 8.26 | 8.71 | 8.26 | 8.5 |
| 04/18/1997 | 8.5 | 8.59 | 8.46 | 8.59 |
| 04/21/1997 | 8.62 | 9.19 | 8.59 | 9.1 |
| 04/22/1997 | 9.22 | 9.56 | 9.12 | 9.42 |
| 04/23/1997 | 9.47 | 9.56 | 9.24 | 9.24 |
| 04/24/1997 | 9.29 | 9.29 | 8.4 | 8.57 |
| 04/28/1997 | 8.04 | 9.08 | 7.82 | 9.08 |
| 04/29/1997 | 8.64 | 9.1 | 8.64 | 9.06 |
| 04/30/1997 | 9.18 | 9.47 | 9.18 | 9.47 |
| 05/02/1997 | 9.29 | 9.52 | 9.24 | 9.52 |
| 05/05/1997 | 9.52 | 9.52 | 8.82 | 9.05 |
| 05/06/1997 | 9.03 | 9.28 | 8.73 | 9.28 |
| 05/07/1997 | 8.92 | 9.18 | 8.92 | 9.18 |
| 05/08/1997 | 8.91 | 8.96 | 8.64 | 8.68 |
| 05/09/1997 | 8.55 | 8.73 | 8.47 | 8.73 |
| 05/12/1997 | 8.5 | 8.69 | 8.36 | 8.69 |
| 05/13/1997 | 8.19 | 8.64 | 8.19 | 8.61 |
| 05/14/1997 | 8.61 | 8.61 | 8.37 | 8.45 |
| 05/15/1997 | 8.37 | 8.37 | 8.33 | 8.34 |
| 05/16/1997 | 8.58 | 8.58 | 8.32 | 8.33 |
| 05/19/1997 | 8.29 | 8.42 | 8.29 | 8.29 |
| 05/20/1997 | 8.26 | 8.4 | 8.26 | 8.33 |
| 05/21/1997 | 8.22 | 8.4 | 8.18 | 8.4 |
| 05/22/1997 | 8.34 | 8.37 | 8.17 | 8.37 |
| 05/23/1997 | 8.32 | 8.37 | 8.32 | 8.36 |
| 05/26/1997 | 8.27 | 8.35 | 8.27 | 8.27 |
| 05/27/1997 | 8.14 | 8.36 | 8.14 | 8.32 |
| 05/28/1997 | 8.3 | 8.43 | 8.23 | 8.43 |
| 05/29/1997 | 8.43 | 8.43 | 8.36 | 8.36 |
| 05/30/1997 | 8.64 | 8.78 | 8.64 | 8.73 |
| 06/02/1997 | 8.73 | 8.73 | 8.64 | 8.64 |
| 06/03/1997 | 8.76 | 8.76 | 8.46 | 8.46 |
| 06/04/1997 | 8.46 | 8.68 | 8.46 | 8.68 |
| 06/05/1997 | 8.73 | 9.1 | 8.73 | 9.1 |
| 06/06/1997 | 9.3 | 9.39 | 8.91 | 8.91 |
| 06/09/1997 | 8.85 | 8.96 | 8.73 | 8.96 |
| 06/10/1997 | 8.83 | 9.01 | 8.83 | 8.88 |
| 06/11/1997 | 8.82 | 8.96 | 8.82 | 8.96 |
| 06/12/1997 | 8.96 | 9.07 | 8.9 | 8.9 |
| 06/13/1997 | 8.9 | 8.91 | 8.73 | 8.91 |
| 06/16/1997 | 9.24 | 9.42 | 9.24 | 9.42 |
| 06/17/1997 | 9.66 | 9.83 | 9.57 | 9.8 |
| 06/18/1997 | 9.66 | 9.94 | 9.66 | 9.8 |
| 06/19/1997 | 9.75 | 9.89 | 9.71 | 9.73 |
| 06/20/1997 | 9.75 | 9.75 | 9.72 | 9.73 |
| 06/23/1997 | 9.75 | 9.84 | 9.57 | 9.75 |
| 06/24/1997 | 9.75 | 9.83 | 9.67 | 9.83 |
| 06/25/1997 | 9.75 | 10.19 | 9.66 | 10.19 |
| 06/26/1997 | 10.16 | 10.16 | 9.89 | 9.89 |
| 06/27/1997 | 10.21 | 10.59 | 10.12 | 10.49 |
| 06/30/1997 | 10.68 | 10.96 | 10.68 | 10.82 |
| 07/01/1997 | 11.1 | 11.33 | 11 | 11.14 |
| 07/02/1997 | 12.39 | 12.4 | 12.07 | 12.25 |
| 07/03/1997 | 12.53 | 13 | 12.35 | 13 |
| 07/04/1997 | 13.46 | 13.46 | 12.44 | 12.44 |
| 07/07/1997 | 12.63 | 13 | 12.63 | 13 |
| 07/08/1997 | 13 | 13.14 | 12.95 | 12.98 |
| 07/09/1997 | 13.19 | 13.28 | 12.68 | 12.81 |
| 07/10/1997 | 12.68 | 12.68 | 12.26 | 12.26 |
| 07/11/1997 | 12.53 | 12.81 | 12.49 | 12.53 |
| 07/14/1997 | 12.68 | 13 | 12.68 | 13 |
| 07/15/1997 | 12.99 | 12.99 | 12.58 | 12.86 |
| 07/16/1997 | 11.7 | 12.26 | 11.7 | 11.79 |
| 07/17/1997 | 12.07 | 12.07 | 11.19 | 11.61 |
| 07/18/1997 | 11.66 | 11.75 | 11.56 | 11.61 |
| 07/21/1997 | 11.14 | 11.51 | 11.14 | 11.51 |
| 07/22/1997 | 12.27 | 12.64 | 12.27 | 12.64 |
| 07/23/1997 | 13.5 | 13.62 | 13.09 | 13.6 |
| 07/24/1997 | 13.93 | 14.06 | 13 | 13.01 |
| 07/25/1997 | 13.45 | 13.45 | 12.77 | 12.77 |
| 07/28/1997 | 13.19 | 13.19 | 13 | 13.09 |
| 07/29/1997 | 13 | 13.14 | 12.83 | 12.93 |
| 07/30/1997 | 12.91 | 13 | 12.83 | 12.83 |
| 07/31/1997 | 12.79 | 13.37 | 12.79 | 13.37 |
| 08/01/1997 | 13.19 | 13.19 | 12.96 | 12.96 |
| 08/04/1997 | 13 | 13.02 | 12.81 | 12.81 |
| 08/05/1997 | 13 | 13.36 | 12.91 | 12.96 |
| 08/06/1997 | 13 | 13.11 | 12.91 | 12.99 |
| 08/07/1997 | 13.32 | 14.1 | 13.28 | 14.01 |
| 08/08/1997 | 13.93 | 14 | 13.75 | 13.98 |
| 08/11/1997 | 13.83 | 13.83 | 13.43 | 13.83 |
| 08/12/1997 | 13.46 | 13.65 | 13 | 13 |
| 08/13/1997 | 11.89 | 12.72 | 11.89 | 12.42 |
| 08/14/1997 | 12.4 | 12.4 | 12.26 | 12.4 |
| 08/18/1997 | 11.98 | 12.29 | 11.89 | 12.24 |
| 08/19/1997 | 12.34 | 12.4 | 12.26 | 12.4 |
| 08/20/1997 | 12.21 | 12.34 | 12.12 | 12.12 |
| 08/21/1997 | 12.07 | 12.16 | 11.98 | 11.98 |
| 08/22/1997 | 11.89 | 11.89 | 11.79 | 11.79 |
| 08/25/1997 | 11.63 | 11.79 | 11.61 | 11.61 |
| 08/26/1997 | 11.18 | 11.5 | 11.18 | 11.5 |
| 08/27/1997 | 11.2 | 11.55 | 11.2 | 11.55 |
| 08/28/1997 | 11.5 | 11.51 | 11.47 | 11.47 |
| 08/29/1997 | 11.47 | 11.56 | 11.47 | 11.51 |
| 09/01/1997 | 11.42 | 11.42 | 11.21 | 11.33 |
| 09/02/1997 | 11.33 | 11.4 | 11.24 | 11.4 |
| 09/03/1997 | 11.38 | 11.42 | 11.14 | 11.14 |
| 09/04/1997 | 11.14 | 11.24 | 10.96 | 10.96 |
| 09/05/1997 | 11 | 11.33 | 11 | 11.11 |
| 09/08/1997 | 11.25 | 11.33 | 11.1 | 11.14 |
| 09/09/1997 | 11.14 | 11.24 | 11.12 | 11.13 |
| 09/10/1997 | 11.14 | 11.33 | 11.14 | 11.24 |
| 09/11/1997 | 11.14 | 11.24 | 11.14 | 11.15 |
| 09/12/1997 | 11.14 | 11.14 | 10.86 | 10.86 |
| 09/15/1997 | 11.1 | 11.1 | 10.86 | 10.86 |
| 09/16/1997 | 10.77 | 10.86 | 10.63 | 10.68 |
| 09/17/1997 | 10.69 | 10.77 | 10.49 | 10.49 |
| 09/18/1997 | 10.59 | 10.59 | 10.4 | 10.54 |
| 09/19/1997 | 10.59 | 11.13 | 10.4 | 10.5 |
| 09/22/1997 | 10.69 | 10.85 | 10.6 | 10.6 |
| 09/23/1997 | 10.9 | 10.96 | 10.63 | 10.93 |
| 09/24/1997 | 11.1 | 11.1 | 10.59 | 10.68 |
| 09/25/1997 | 10.78 | 11.01 | 10.65 | 10.65 |
| 09/26/1997 | 10.69 | 10.8 | 10.68 | 10.77 |
| 09/29/1997 | 10.77 | 10.94 | 10.66 | 10.68 |
| 09/30/1997 | 10.68 | 10.72 | 10.59 | 10.67 |
| 10/01/1997 | 9.6 | 9.61 | 9.6 | 9.61 |
| 10/02/1997 | 9.29 | 9.56 | 9.01 | 9.56 |
| 10/03/1997 | 9.31 | 9.47 | 9.25 | 9.29 |
| 10/06/1997 | 9.32 | 9.37 | 9.1 | 9.25 |
| 10/07/1997 | 9.02 | 9.09 | 8.59 | 8.59 |
| 10/08/1997 | 8.81 | 9.16 | 8.64 | 9.15 |
| 10/09/1997 | 9.19 | 9.19 | 8.68 | 8.68 |
| 10/10/1997 | 8.82 | 8.83 | 8.64 | 8.73 |
| 10/13/1997 | 8.8 | 8.82 | 8.56 | 8.6 |
| 10/14/1997 | 8.64 | 8.65 | 8.31 | 8.31 |
| 10/15/1997 | 8.36 | 8.5 | 8.26 | 8.29 |
| 10/16/1997 | 8.35 | 8.35 | 7.64 | 7.8 |
| 10/17/1997 | 7.8 | 7.84 | 7.24 | 7.35 |
| 10/20/1997 | 7.43 | 7.61 | 7.2 | 7.29 |
| 10/21/1997 | 7.34 | 7.81 | 7.29 | 7.76 |
| 10/22/1997 | 8.46 | 8.56 | 8.45 | 8.5 |
| 10/23/1997 | 9.05 | 9.1 | 8.65 | 8.91 |
| 10/24/1997 | 8.82 | 8.89 | 8.5 | 8.5 |
| 10/27/1997 | 8.4 | 8.4 | 7.65 | 7.65 |
| 10/28/1997 | 7.43 | 7.53 | 7.29 | 7.38 |
| 10/29/1997 | 7.94 | 8.08 | 7.94 | 7.99 |
| 10/30/1997 | 8.17 | 8.17 | 7.86 | 8.05 |
| 10/31/1997 | 8.25 | 8.25 | 8.09 | 8.09 |
| 11/03/1997 | 8.25 | 8.32 | 8.18 | 8.26 |
| 11/04/1997 | 8.25 | 8.3 | 8.17 | 8.24 |
| 11/05/1997 | 8.25 | 8.26 | 8.08 | 8.26 |
| 11/06/1997 | 8.25 | 8.26 | 8.21 | 8.26 |
| 11/07/1997 | 8.07 | 8.26 | 7.94 | 8.14 |
| 11/10/1997 | 8.2 | 8.23 | 8.01 | 8.01 |
| 11/11/1997 | 8.18 | 8.18 | 8.01 | 8.07 |
| 11/12/1997 | 8.03 | 8.08 | 7.85 | 7.89 |
| 11/13/1997 | 7.99 | 8.12 | 7.8 | 8.06 |
| 11/14/1997 | 8.08 | 8.08 | 7.85 | 7.98 |
| 11/17/1997 | 8.07 | 8.07 | 7.8 | 7.92 |
| 11/18/1997 | 7.92 | 7.99 | 7.89 | 7.89 |
| 11/19/1997 | 7.89 | 7.94 | 7.88 | 7.89 |
| 11/20/1997 | 7.89 | 7.89 | 7.8 | 7.89 |
| 11/21/1997 | 7.94 | 7.95 | 7.71 | 7.89 |
| 11/24/1997 | 7.89 | 7.89 | 7.71 | 7.75 |
| 11/25/1997 | 7.43 | 7.43 | 7.3 | 7.41 |
| 11/26/1997 | 7.3 | 7.73 | 7.29 | 7.73 |
| 11/27/1997 | 7.89 | 7.89 | 7.47 | 7.59 |
| 11/28/1997 | 7.66 | 7.71 | 7.44 | 7.49 |
| 12/01/1997 | 7.61 | 7.66 | 7.58 | 7.61 |
| 12/02/1997 | 7.66 | 7.7 | 7.52 | 7.52 |
| 12/03/1997 | 7.59 | 7.99 | 7.46 | 7.98 |
| 12/04/1997 | 8.22 | 8.39 | 7.99 | 7.99 |
| 12/05/1997 | 8.36 | 8.52 | 8.18 | 8.52 |
| 12/09/1997 | 8.65 | 9 | 8.64 | 9 |
| 12/10/1997 | 9.29 | 9.37 | 9.05 | 9.28 |
| 12/11/1997 | 9.19 | 9.47 | 8.91 | 9.47 |
| 12/12/1997 | 9.8 | 9.99 | 9.42 | 9.8 |
| 12/15/1997 | 9.94 | 9.94 | 8.82 | 9.61 |
| 12/16/1997 | 9.19 | 9.42 | 9.05 | 9.42 |
| 12/17/1997 | 9.42 | 9.45 | 9.1 | 9.15 |
| 12/18/1997 | 9.24 | 9.24 | 8.96 | 8.97 |
| 12/19/1997 | 8.78 | 8.82 | 8.73 | 8.73 |
| 12/22/1997 | 8.54 | 8.59 | 8.19 | 8.36 |
| 12/23/1997 | 8.36 | 8.49 | 8.32 | 8.32 |
| 12/29/1997 | 8.36 | 8.37 | 8.21 | 8.25 |
| 12/30/1997 | 8.13 | 8.21 | 8.12 | 8.12 |
| 12/31/1997 | 8.17 | 8.3 | 8.12 | 8.12 |