Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Leonardo S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.6534
CLOSE 26.5322

Low

LOW 20.68

High

HIGH 34.97
DATEOPENHIGHLOWCLOSE
01/03/200023.5324.1321.4121.75
01/04/200022.222.2821.5721.93
01/05/200020.6823.1920.6823.19
01/06/200022.8322.8320.6820.68
01/07/200021.3122.5521.1322.29
01/10/200023.1923.3521.8422.01
01/11/200022.6922.8221.7522.46
01/12/200022.4722.5621.9322.2
01/13/200022.4623.122.2922.62
01/14/200022.7324.2722.7324.22
01/17/200024.3624.992424.88
01/18/200024.8124.8123.4823.64
01/19/200023.6423.8923.0323.66
01/20/200024.5424.6123.7524.36
01/21/200024.2725.1224.1124.95
01/24/200025.1525.9824.8825.84
01/25/200025.2625.3924.9925.33
01/26/200025.9426.8825.5326.88
01/27/200026.8827.926.4327
01/28/200027.1327.226.0726.29
01/31/200026.0726.225.3525.44
02/01/200025.8926.3925.4826.32
02/02/200026.7927.826.4327.51
02/03/200027.4228.9527.1528.77
02/04/200029.1329.7628.2329.58
02/07/200029.4930.8329.430.02
02/08/200031.4632.6330.9231.64
02/09/200032.6332.7230.231.1
02/10/200030.0231.129.4930.02
02/11/200030.5631.129.4930.02
02/14/200030.0230.228.5929.49
02/15/200029.3129.6726.9726.97
02/16/200028.2328.5926.0726.88
02/17/200027.5129.0925.6226.97
02/18/200027.9629.2227.6929.04
02/21/200028.5928.8626.9727.15
02/22/200027.628.2327.0627.33
02/23/200027.8729.9427.6929.94
02/24/200030.3831.128.7729.31
02/25/200030.3830.5629.3130.2
02/28/200029.8530.8328.9530.47
02/29/200031.131.3729.6729.67
03/01/200030.9231.2829.5829.67
03/02/200029.8530.5629.6730.38
03/03/200030.2930.7429.1330.11
03/06/200030.0230.228.9528.95
03/07/200029.0430.228.9529.31
03/08/200028.7731.2828.7731.1
03/09/200034.0734.1631.7333.62
03/10/200034.734.9733.1733.53
03/13/200034.734.732.3632.99
03/14/200033.2633.9832.5433.8
03/15/200033.0833.2630.7432.36
03/16/200032.2732.8131.6432.81
03/17/200033.6233.6231.6431.64
03/20/200032.3633.9831.6433.71
03/21/200032.9933.9832.3633.08
03/22/200033.4433.7131.6432.36
03/23/200033.0833.0830.7430.92
03/24/200031.9132.4531.7332.27
03/27/200032.1832.2730.8331.28
03/28/200031.1931.7331.131.46
03/29/200030.9231.3730.3830.65
03/30/200030.3830.5628.5929.13
03/31/200028.7730.9228.4129.31
04/03/200029.8530.9228.9530.38
04/04/200031.2831.2828.7728.95
04/05/200029.8529.8527.1529.67
04/06/200030.0230.9229.430.92
04/07/200030.9230.9230.9230.92
04/10/200030.9231.130.2930.92
04/11/200029.8530.7429.429.94
04/12/200030.0230.5629.429.76
04/13/200029.1330.7428.7729.94
04/14/200030.8331.4629.0429.31
04/17/200027.3330.7427.2429.04
04/18/200031.131.1929.1329.67
04/19/200030.3830.3829.1329.76
04/20/200029.5830.0229.3130.02
04/25/200029.430.1129.2229.49
04/26/200030.230.4729.9429.94
04/27/200030.2931.129.4930.38
04/28/200030.7431.1930.5631.1
05/02/200031.2831.4630.8331.46
05/03/200031.2831.4630.3830.47
05/04/200030.3830.8329.429.85
05/05/200030.0230.0228.8629.22
05/08/200029.6729.7628.6828.86
05/09/200028.9529.2227.9628.23
05/10/200028.4128.7727.3327.51
05/11/200027.5128.3227.1527.87
05/12/200028.4128.9528.2328.86
05/15/200029.3129.428.6828.86
05/16/200029.429.6729.1329.31
05/17/200029.3129.4928.7729.04
05/18/200029.0429.4929.0429.4
05/19/200029.6729.6727.3328.14
05/22/200028.2328.526.9727.15
05/23/200027.6928.1427.1527.87
05/24/200027.1527.1526.3426.7
05/25/200027.5127.626.727.11
05/26/200026.9727.8726.7927.42
05/29/200027.8727.9627.4227.69
05/30/200027.627.626.6126.79
05/31/200027.0627.0626.4326.43
06/01/200026.7926.7926.0726.39
06/02/200026.4327.3326.3427.15
06/05/200028.0528.2326.9727.15
06/06/200027.0627.3326.726.97
06/07/200026.8827.0626.6126.95
06/08/200026.9326.9726.6426.88
06/09/200026.726.926.6326.77
06/12/200026.6326.726.0726.7
06/13/200026.5226.5726.0226.34
06/14/200026.3626.526.0326.48
06/15/200026.4826.522626.21
06/16/200026.1426.1825.8425.91
06/19/200025.8925.9625.5725.87
06/20/200026.0726.3925.9826.39
06/21/200026.5226.8626.5226.84
06/22/200026.8626.9126.3926.5
06/23/200026.0926.5226.0326.45
06/26/200026.4326.4326.0726.3
06/28/200026.1426.252626.16
06/29/200026.1826.1825.3725.66
06/30/200025.6625.9825.4825.89
07/03/200025.7126.0525.6625.93
07/04/200026.0726.2325.8225.98
07/05/200025.0825.1224.8524.9
07/06/200024.9925.2124.7624.83
07/07/200025.1725.2624.925.22
07/10/200025.4225.5825.125.39
07/11/200025.3525.8425.1925.84
07/12/200025.8426.2325.5825.69
07/13/200025.6726.2325.6626.14
07/14/200026.0326.3226.0326.07
07/17/200026.2327.1826.0926.93
07/18/200027.1527.1526.1626.16
07/19/200026.2726.9526.2726.88
07/20/200026.9727.8726.8227.8
07/21/200027.6927.6926.9727.42
07/24/200027.3327.5126.7926.88
07/25/200026.8827.4226.7926.95
07/26/200027.2427.5126.6126.79
07/27/200026.927.1525.9826.18
07/28/200026.2526.3825.9325.93
07/31/200026.0926.726.0526.41
08/01/200026.6826.6826.0926.25
08/02/200026.2726.4125.6725.71
08/03/200025.8425.8424.7425.12
08/04/200025.4425.625.3525.35
08/07/200025.3525.625.0325.53
08/08/200025.5325.5325.0125.28
08/09/200025.3325.9425.3125.48
08/10/200025.625.7625.1725.4
08/11/200025.4425.4425.0825.19
08/14/200025.4925.4925.3125.37
08/16/200025.6226.325.6226.09
08/17/200026.2326.7726.0526.52
08/18/200026.6127.1326.4727.09
08/21/200027.1527.4226.6127.42
08/22/200027.2427.4226.8827.15
08/23/200027.1527.2426.4326.7
08/24/200026.9727.1526.7726.81
08/25/200026.8427.0426.8427
08/28/200026.9527.1526.8126.97
08/29/200026.9726.9726.6126.61
08/30/200026.6126.7926.3626.47
08/31/200026.6126.8226.2726.77
09/01/200026.8627.5126.7227.15
09/04/200027.5127.626.9727.15
09/05/200026.9727.1526.6126.97
09/06/200026.8126.9726.6826.7
09/07/200026.6126.726.3926.59
09/08/200026.6126.726.0926.23
09/11/200026.2326.2325.8426.07
09/14/200025.8426.4325.5326.05
09/15/200025.6626.225.6225.71
09/18/200025.5825.8225.4425.48
09/19/200025.5525.9625.4225.58
09/20/200025.8926.0225.3725.4
09/21/200025.4425.6424.9224.97
09/22/200023.5524.4323.1924.33
09/25/200024.7224.8624.424.74
09/26/200024.6324.724.1124.11
09/27/200024.1324.7924.1324.31
09/28/200024.4524.5424.0924.49
09/29/200024.8124.9224.1324.13
10/02/200024.0924.422424.13
10/03/20002424.423.8824.07
10/04/200024.0924.2523.8224.02
10/05/200024.224.2523.9523.97
10/06/200023.9524.0623.3523.46
10/09/200023.3723.4622.4622.64
10/10/200022.9123.1722.3722.47
10/11/200022.1522.1521.5221.66
10/12/200022.6422.6421.2521.66
10/13/200021.3122.7121.0422.56
10/16/200023.123.1622.2923.1
10/17/200022.8523.0922.4722.91
10/18/200022.4723.2821.7522.89
10/19/200023.3724.2723.1624.18
10/20/200024.624.7423.9724.33
10/23/200024.5424.6324.0924.24
10/24/200024.0924.5423.8623.88
10/25/200023.8223.8823.2323.46
10/26/200023.1923.823.1923.25
10/27/200023.7324.1623.6623.84
10/30/200023.9724.0723.5523.75
10/31/200023.8424.3423.6124.29
11/01/200024.4924.8524.0924.61
11/02/200024.6725.0324.2724.81
11/03/200024.9925.124.424.81
11/06/200024.8125.0324.7824.94
11/07/200024.9224.9724.4524.79
11/08/200024.9925.0424.5224.6
11/09/200024.3324.423.8623.95
11/10/20002424.1523.2623.43
11/13/200023.0723.3222.6523.07
11/14/200023.3723.9123.3223.86
11/15/200023.8224.7223.7324.54
11/16/200024.624.623.9124.2
11/17/200024.0624.3323.7323.98
11/20/200024.0624.223.2823.41
11/21/200023.5524.0223.4823.82
11/22/200023.6423.823.3723.52
11/23/200023.5523.9123.5523.86
11/24/200023.7724.7823.7724.63
11/27/200024.925.1524.7224.72
11/28/200024.6924.6924.0424.06
11/29/200023.7324.1623.7124.09
11/30/200023.882423.4123.44
12/01/200023.6623.9723.6123.82
12/04/200023.5523.723.3223.46
12/05/200023.8824.5223.6624.45
12/06/200025.1725.1724.5424.81
12/07/200024.5424.7824.0224.22
12/08/200024.2924.7224.2924.61
12/11/200025.0125.0324.6724.85
12/12/200024.8824.8824.0924.38
12/13/200024.4524.5423.9124.04
12/14/200023.8424.2423.7323.91
12/15/200023.1623.8423.1423.19
12/18/200023.442422.9123.14
12/19/200023.3723.7722.7823.68
12/20/200023.2823.3422.6522.83
12/21/200022.4722.6521.0422.02
12/22/200022.1522.2421.6322.08
12/27/200022.1922.4721.9722.42
12/28/200022.5822.6222.2222.38
12/29/200022.4722.5521.8121.86