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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.2137
CLOSE 10.219

Low

LOW 7.66

High

HIGH 12.32
DATEOPENHIGHLOWCLOSE
01/02/20039.3510.079.3510.07
01/03/200310.2510.4610.2110.34
01/06/200310.5410.5710.110.52
01/07/200310.510.5510.2510.37
01/08/200310.1610.3210.0110.09
01/09/200310.1210.329.7810.21
01/10/200310.2110.469.9810.18
01/13/200310.3410.4610.1810.3
01/14/200310.310.5210.2510.5
01/15/200310.6110.6610.1410.25
01/16/200310.1410.239.9610.1
01/17/20039.929.949.69.62
01/20/20039.69.859.399.39
01/21/20039.499.699.319.37
01/22/20039.339.519.069.12
01/23/20039.49.469.089.1
01/24/20039.159.338.929.03
01/27/20038.979.068.78.79
01/28/20038.98.928.58.67
01/29/20038.638.688.48.68
01/30/20038.838.958.568.92
01/31/20038.688.778.568.59
02/03/20038.768.778.598.63
02/04/20038.528.528.318.32
02/05/20038.318.528.28.49
02/06/20038.48.568.298.38
02/07/20038.278.498.258.36
02/10/20038.298.298.058.07
02/11/20038.118.478.118.41
02/12/20038.298.368.168.23
02/13/20038.148.368.058.16
02/14/20038.228.48.138.34
02/17/20038.58.768.458.7
02/18/20038.78.948.638.9
02/19/20038.868.978.658.79
02/20/20038.798.838.548.59
02/21/20038.568.678.498.58
02/24/20038.638.688.478.65
02/25/20038.498.528.238.31
02/26/20038.368.418.118.16
02/27/20038.168.548.048.5
02/28/20038.478.638.48.56
03/03/20038.678.728.568.63
03/04/20038.58.528.168.23
03/05/20038.138.258.058.18
03/06/20038.28.328.028.02
03/07/20037.9387.827.89
03/10/20037.918.027.787.87
03/11/20037.787.917.667.78
03/12/20037.787.897.77.77
03/13/20037.878.047.787.95
03/14/20038.058.4788.38
03/17/20038.028.858.028.76
03/18/20038.819.158.688.97
03/19/20038.949.228.798.97
03/20/20038.959.318.889.03
03/21/20039.269.399.139.39
03/24/20039.199.198.979.04
03/25/20038.859.198.729.19
03/26/20039.159.319.19.3
03/27/20039.229.228.838.86
03/28/20038.98.998.618.79
03/31/20038.498.548.388.41
04/01/20038.528.638.48.58
04/02/20038.769.088.678.94
04/03/20038.999.228.959.1
04/04/20038.979.18.838.94
04/07/20039.339.449.219.31
04/08/20039.179.219.049.1
04/09/20038.999.158.869.04
04/10/20039.039.038.858.9
04/11/20038.999.048.838.88
04/14/20038.888.98.778.85
04/15/20038.979.158.949.04
04/16/20039.319.359.069.12
04/17/20039.229.289.039.26
04/22/20039.219.339.129.26
04/23/20039.449.589.399.56
04/24/20039.449.69.429.49
04/25/20039.469.519.229.24
04/28/20039.229.479.219.44
04/29/20039.499.699.469.58
04/30/20039.589.699.429.56
05/02/20039.539.69.379.6
05/05/20039.659.789.649.74
05/06/20039.659.749.629.71
05/07/20039.659.789.659.74
05/08/20039.719.749.49.49
05/09/20039.499.69.479.58
05/12/20039.629.699.49.55
05/13/20039.539.629.449.53
05/14/20039.519.659.469.51
05/15/20039.479.629.479.6
05/16/20039.699.699.569.6
05/19/20039.539.629.39.33
05/20/20039.269.429.229.3
05/21/20039.289.39.069.13
05/22/20039.179.359.139.31
05/23/20039.449.449.199.33
05/26/20039.39.49.39.39
05/27/20039.359.519.199.49
05/28/20039.69.89.589.8
05/29/20039.7810.129.7310.05
05/30/20031010.439.9410.43
06/02/200310.4310.4510.310.43
06/03/200310.310.3910.2710.39
06/04/200310.4610.5410.3410.48
06/05/200310.5710.6110.3910.59
06/06/200310.6110.910.5710.84
06/09/200310.710.8610.5910.64
06/10/200310.6110.7710.510.54
06/11/200310.6610.710.4610.54
06/12/200310.6110.6610.2810.43
06/13/200310.4610.510.2110.36
06/16/200310.2810.4610.2710.46
06/17/200310.6110.6810.5510.64
06/18/200310.7310.7310.5510.57
06/19/200310.5710.6310.4610.55
06/20/200310.5410.6810.5210.64
06/23/200310.4810.5710.2110.27
06/24/200310.2310.289.9810.05
06/25/200310.0510.310.0310.28
06/26/200310.1810.3710.1610.21
06/27/200310.310.4110.2110.34
06/30/200310.3710.3710.0310.03
07/01/20031010.19.749.8
07/02/20039.96109.829.85
07/03/20039.929.969.699.92
07/04/20039.879.989.859.98
07/07/200310.0310.4610.0310.43
07/08/200310.4310.6310.3710.59
07/09/200310.6110.7510.5710.66
07/10/200310.5910.6610.4510.52
07/11/200310.4310.7510.3610.75
07/14/200310.7711.2410.6811.16
07/15/200311.1111.5411.0411.24
07/16/200311.3311.5111.1811.18
07/17/200311.1611.2210.8110.97
07/18/20031111.1110.8811.04
07/21/200311.0611.1110.7510.84
07/22/200310.821110.8110.99
07/23/200311.0611.1510.9711.06
07/24/200310.8810.8810.6110.79
07/25/200310.710.710.5210.63
07/28/200310.6810.8410.6410.81
07/29/200310.710.7510.5510.57
07/30/200310.6110.8210.5710.82
07/31/200310.8210.9710.6810.93
08/01/200310.9710.9710.8110.86
08/04/200310.9710.9710.710.75
08/05/200310.7910.8210.710.77
08/06/200310.7210.7210.5210.55
08/07/200310.6110.6110.4310.46
08/08/200310.5210.5710.4310.48
08/11/200310.510.5510.3710.55
08/12/200310.510.6610.510.57
08/13/200310.6410.7210.5910.61
08/14/200310.6110.7210.5710.72
08/18/200310.7210.8110.6410.77
08/19/200310.8611.0410.8411
08/20/20031111.0610.9111.04
08/21/200311.0411.2911.0411.22
08/22/200311.2711.7211.1511.45
08/25/200311.3811.411.2411.36
08/26/200311.3611.4711.211.27
08/27/200311.2711.4211.2511.38
08/28/200311.4211.6311.3411.51
08/29/200311.6111.7211.4911.56
09/01/200311.5811.7211.5811.72
09/02/200311.7211.8311.5811.78
09/03/200311.8712.0311.8112.01
09/04/200311.9411.9611.711.79
09/05/200311.7811.9411.6311.9
09/08/200311.8312.2111.7412.21
09/09/200312.1912.3211.8711.88
09/10/200311.8711.8711.5611.58
09/11/200311.5411.7811.4311.72
09/12/200311.7911.8311.411.51
09/15/200311.5411.5811.411.56
09/16/200311.5111.5611.3411.47
09/17/200311.6111.6911.5611.6
09/18/200311.5811.6511.4711.61
09/19/200311.5811.6111.4211.47
09/22/200311.3111.410.8810.9
09/23/200310.951110.7510.79
09/24/200310.8810.9110.8110.88
09/25/200310.7310.8110.6110.64
09/26/200310.6610.6810.4810.59
09/29/200310.6410.710.510.57
09/30/200310.6410.6810.1910.39
10/01/200310.310.3610.2110.34
10/02/200310.4510.7210.3410.54
10/03/200310.5710.9110.5210.86
10/06/200310.8410.910.7310.79
10/07/200310.7710.8610.6810.84
10/08/200310.8110.9510.7710.84
10/09/200310.8611.1810.8411.09
10/10/200311.0811.1510.9110.97
10/13/200310.9911.210.9911.13
10/14/200311.1811.2411.0211.18
10/15/200311.2411.411.1811.31
10/16/200311.3111.3811.1811.22
10/17/200311.2711.3111.1611.25
10/20/200311.2211.2711.0611.08
10/21/200311.1811.3311.1611.24
10/22/200311.2211.2410.9310.99
10/23/200310.7910.7910.6410.73
10/24/200310.7210.7510.6110.66
10/27/200310.7210.8210.6810.79
10/28/200310.8610.9110.8410.86
10/29/200310.9711.0410.8410.9
10/30/200310.9311.0410.8610.97
10/31/200310.9111.0610.911.02
11/03/20031111.131111.11
11/04/200311.1511.211.0611.08
11/05/200311.0911.3111.0811.22
11/06/200311.2411.411.1311.33
11/07/200311.3611.5611.3611.51
11/10/200311.4311.5811.4211.56
11/11/200311.4511.5111.3111.51
11/12/200311.5211.611.3811.58
11/13/200311.6111.711.5411.56
11/14/200311.5411.6511.4211.42
11/17/200311.3311.3311.1611.22
11/18/200311.2711.3311.1611.22
11/19/200311.1311.3611.0611.36
11/20/200311.3811.411.0811.2
11/21/200311.0911.2911.0911.16
11/24/200311.1511.4711.1511.45
11/25/200311.4911.5811.3811.43
11/26/200311.4711.611.4211.43
11/27/200311.4711.5211.411.43
11/28/200311.4211.5411.3811.51
12/01/200311.5111.6711.5111.63
12/02/200311.6111.7211.5211.54
12/03/200311.5211.6511.4711.63
12/04/200311.5611.6111.5211.58
12/05/200311.5611.5611.3811.42
12/08/200311.3611.4211.3111.31
12/09/200311.3611.611.3611.45
12/10/200311.411.4711.2911.4
12/11/200311.411.611.411.58
12/12/200311.6111.6511.4311.49
12/15/200311.6511.7611.5411.6
12/16/200311.5411.6511.4511.47
12/17/200311.4911.5211.3411.36
12/18/200311.3811.4311.2911.38
12/19/200311.4711.5811.2411.27
12/22/200311.2711.3811.0611.24
12/23/200311.1311.2411.1311.18
12/29/200311.1511.2511.0811.2
12/30/200311.2711.3811.1611.16