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

2011 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 6.9136

CLOSE 6.8943

Low

LOW 2.56

High

HIGH 9.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	8.6	8.8	8.52	8.61
01/04/2011	8.66	8.69	8.47	8.5
01/05/2011	8.49	8.55	8.44	8.54
01/06/2011	8.57	8.88	8.57	8.74
01/07/2011	8.76	8.8	8.68	8.7
01/10/2011	8.7	8.74	8.51	8.53
01/11/2011	8.54	8.59	8.49	8.57
01/12/2011	8.66	8.9	8.64	8.86
01/13/2011	8.87	8.92	8.8	8.86
01/14/2011	8.9	8.99	8.85	8.95
01/17/2011	8.95	9.25	8.95	9.15
01/18/2011	9.18	9.43	9.18	9.37
01/19/2011	9.37	9.49	9.33	9.39
01/20/2011	9.37	9.47	9.3	9.37
01/21/2011	9.56	9.91	9.51	9.79
01/24/2011	9.87	9.87	9.62	9.75
01/25/2011	9.74	9.88	9.46	9.6
01/26/2011	9.62	9.77	9.6	9.68
01/27/2011	9.68	9.82	9.6	9.77
01/28/2011	9.78	9.87	9.71	9.74
01/31/2011	9.75	9.89	9.71	9.87
02/01/2011	9.86	9.92	9.61	9.82
02/02/2011	9.81	9.82	9.56	9.63
02/03/2011	9.62	9.68	9.46	9.5
02/04/2011	9.52	9.68	9.52	9.65
02/07/2011	9.64	9.79	9.44	9.63
02/08/2011	9.65	9.72	9.56	9.7
02/09/2011	9.7	9.79	9.57	9.65
02/10/2011	9.65	9.7	9.56	9.68
02/11/2011	9.69	9.79	9.62	9.74
02/14/2011	9.75	9.82	9.63	9.74
02/15/2011	9.77	9.8	9.61	9.65
02/16/2011	9.7	9.7	9.48	9.55
02/17/2011	9.52	9.59	9.45	9.49
02/18/2011	9.49	9.52	9.36	9.49
02/21/2011	9.49	9.55	9.22	9.23
02/22/2011	9.15	9.18	8.94	9.11
02/23/2011	9.07	9.07	8.89	8.96
02/24/2011	8.94	9.03	8.89	9
02/25/2011	8.99	9.1	8.98	9.07
02/28/2011	9.06	9.19	9.05	9.07
03/01/2011	9.17	9.33	9.13	9.15
03/02/2011	9.17	9.17	8.92	9.12
03/03/2011	9.07	9.14	8.81	8.87
03/04/2011	8.88	9.05	8.72	8.73
03/07/2011	8.73	9	8.65	8.89
03/08/2011	8.93	8.99	8.85	8.93
03/09/2011	8.91	9.3	8.9	9.27
03/10/2011	9.27	9.3	9.01	9.1
03/11/2011	9.01	9.07	8.93	8.93
03/14/2011	8.89	8.96	8.8	8.8
03/15/2011	8.7	8.75	8.22	8.61
03/16/2011	8.61	8.74	8.47	8.5
03/17/2011	8.53	8.6	8.47	8.52
03/18/2011	8.56	8.76	8.49	8.69
03/21/2011	8.82	8.86	8.73	8.82
03/22/2011	8.81	8.91	8.76	8.79
03/23/2011	8.76	8.91	8.74	8.85
03/24/2011	8.8	9.03	8.8	9
03/25/2011	9.01	9.1	8.85	8.91
03/28/2011	8.9	9.05	8.87	8.99
03/29/2011	9	9.05	8.92	9.05
03/30/2011	9.09	9.1	8.8	8.9
03/31/2011	8.82	8.97	8.78	8.88
04/01/2011	8.9	9.07	8.85	8.94
04/04/2011	8.95	9.12	8.92	9.07
04/05/2011	9.07	9.12	8.8	8.87
04/06/2011	8.9	8.95	8.81	8.94
04/07/2011	8.9	8.96	8.87	8.9
04/08/2011	8.93	8.98	8.87	8.92
04/11/2011	8.94	8.96	8.89	8.9
04/12/2011	8.87	8.91	8.78	8.81
04/13/2011	8.79	8.84	8.76	8.83
04/14/2011	8.81	8.82	8.69	8.73
04/15/2011	8.76	8.79	8.68	8.74
04/18/2011	8.76	8.85	8.69	8.73
04/19/2011	8.76	8.84	8.73	8.78
04/20/2011	8.81	9.03	8.79	9.03
04/21/2011	9.04	9.1	8.97	9.07
04/26/2011	9.07	9.25	9.07	9.23
04/27/2011	9.22	9.4	9.22	9.37
04/28/2011	9.38	9.41	9.06	9.17
04/29/2011	9.05	9.15	8.98	9.12
05/02/2011	9.17	9.2	9.1	9.12
05/03/2011	9.12	9.31	9.1	9.18
05/04/2011	9.15	9.23	8.98	8.98
05/05/2011	8.99	9.11	8.91	9.05
05/06/2011	9.05	9.22	9.05	9.19
05/09/2011	9.13	9.22	9.06	9.09
05/10/2011	9.09	9.33	9.09	9.3
05/11/2011	9.34	9.49	9.32	9.46
05/12/2011	9.4	9.44	9.3	9.42
05/13/2011	9.46	9.49	9.37	9.41
05/16/2011	9.33	9.49	9.28	9.49
05/17/2011	9.49	9.49	9.26	9.29
05/18/2011	9.34	9.39	9.23	9.36
05/19/2011	9.39	9.42	9.31	9.39
05/20/2011	9.39	9.44	9.26	9.28
05/23/2011	8.8	8.8	8.68	8.68
05/24/2011	8.69	8.74	8.56	8.64
05/25/2011	8.57	8.62	8.44	8.6
05/26/2011	8.64	8.71	8.44	8.49
05/27/2011	8.57	8.57	8.45	8.52
05/30/2011	8.53	8.55	8.46	8.5
05/31/2011	8.56	8.75	8.56	8.65
06/01/2011	8.64	8.65	8.5	8.52
06/02/2011	8.51	8.59	8.47	8.47
06/03/2011	8.48	8.58	8.35	8.44
06/06/2011	8.43	8.43	8.27	8.32
06/07/2011	8.3	8.44	8.23	8.29
06/08/2011	8.29	8.29	8.1	8.1
06/09/2011	8.07	8.2	8.05	8.16
06/10/2011	8.16	8.16	7.96	7.98
06/13/2011	8	8.03	7.92	7.97
06/14/2011	8.01	8.14	7.98	8.11
06/15/2011	8.12	8.14	8	8.02
06/16/2011	7.97	8.05	7.91	7.99
06/17/2011	7.89	8.05	7.86	7.95
06/20/2011	7.85	8.04	7.75	8
06/21/2011	8	8.2	7.99	8.2
06/22/2011	8.23	8.24	8.1	8.14
06/23/2011	8.1	8.13	7.93	7.96
06/24/2011	8.07	8.1	7.96	7.99
06/27/2011	8.01	8.08	7.95	8
06/28/2011	8.04	8.05	7.85	7.99
06/29/2011	7.99	8.21	7.99	8.19
06/30/2011	8.24	8.37	8.16	8.35
07/01/2011	8.37	8.39	8.24	8.34
07/04/2011	8.32	8.47	8.3	8.45
07/05/2011	8.41	8.45	8.26	8.31
07/06/2011	8.29	8.31	8.01	8.07
07/07/2011	8.14	8.2	8.01	8.09
07/08/2011	8.11	8.12	7.81	7.83
07/11/2011	7.82	7.85	7.63	7.66
07/12/2011	7.55	7.63	7.23	7.63
07/13/2011	7.59	7.84	7.53	7.81
07/14/2011	7.78	7.84	7.68	7.72
07/15/2011	7.69	7.75	7.56	7.6
07/18/2011	7.53	7.58	7.34	7.38
07/19/2011	7.41	7.51	7.32	7.45
07/20/2011	7.47	7.58	7.46	7.53
07/21/2011	7.57	7.61	7.4	7.54
07/22/2011	7.58	7.62	7.39	7.45
07/25/2011	7.45	7.45	7.31	7.35
07/26/2011	7.4	7.41	7.07	7.07
07/27/2011	7.05	7.08	6.86	6.97
07/28/2011	6.45	6.45	5.71	5.76
07/29/2011	5.76	5.84	5.3	5.36
08/01/2011	5.5	5.61	5.2	5.22
08/02/2011	5.21	5.28	4.99	5.01
08/03/2011	4.96	5.15	4.82	5.04
08/04/2011	5.14	5.17	4.89	4.89
08/05/2011	4.72	5.12	4.55	4.98
08/08/2011	4.94	5.1	4.87	4.98
08/09/2011	4.99	5.1	4.81	5.04
08/10/2011	5.16	5.18	4.78	4.82
08/11/2011	4.93	5.01	4.71	4.98
08/12/2011	5	5.17	4.89	5.12
08/16/2011	5.17	5.17	5.01	5.12
08/17/2011	5.05	5.19	4.88	4.98
08/18/2011	4.92	5.01	4.51	4.52
08/19/2011	4.53	4.77	4.35	4.64
08/22/2011	4.6	4.82	4.59	4.71
08/23/2011	4.76	4.83	4.67	4.69
08/24/2011	4.74	5.01	4.69	4.94
08/25/2011	5.01	5.08	4.88	4.91
08/26/2011	4.89	4.92	4.72	4.81
08/29/2011	4.9	4.98	4.87	4.95
08/30/2011	5	5.03	4.87	4.97
08/31/2011	4.98	5.24	4.94	5.18
09/01/2011	5.2	5.25	5.05	5.2
09/02/2011	5.11	5.15	5.01	5.02
09/05/2011	4.94	4.94	4.7	4.72
09/06/2011	4.7	4.82	4.64	4.68
09/07/2011	4.81	4.87	4.78	4.87
09/08/2011	4.86	4.97	4.8	4.82
09/09/2011	4.82	4.84	4.68	4.7
09/12/2011	4.58	4.62	4.5	4.55
09/13/2011	4.6	4.62	4.42	4.5
09/14/2011	4.5	5.3	4.44	5.26
09/15/2011	5.29	5.43	5.13	5.24
09/16/2011	5.37	5.74	5.3	5.68
09/19/2011	5.48	5.66	5.16	5.19
09/20/2011	5.13	5.42	5.08	5.27
09/21/2011	5.28	5.35	5.18	5.25
09/22/2011	5.08	5.15	4.99	5
09/23/2011	5.15	5.25	4.86	5.22
09/26/2011	5.11	5.36	5.07	5.36
09/27/2011	5.46	5.49	5.36	5.43
09/28/2011	5.38	5.48	5.33	5.38
09/29/2011	5.35	5.45	5.31	5.38
09/30/2011	5.35	5.43	5.19	5.23
10/03/2011	5.15	5.21	5.1	5.12
10/04/2011	5.09	5.1	4.86	4.93
10/05/2011	4.95	5.02	4.76	4.9
10/06/2011	4.94	5.17	4.9	5.17
10/07/2011	5.2	5.22	5.07	5.17
10/10/2011	5.18	5.39	5.13	5.38
10/11/2011	5.36	5.38	5.27	5.36
10/12/2011	5.35	5.56	5.3	5.53
10/13/2011	5.53	5.69	5.35	5.4
10/14/2011	5.26	5.4	5.15	5.32
10/17/2011	5.33	5.43	5.01	5.06
10/18/2011	5.02	5.2	4.95	5.13
10/19/2011	5.13	5.27	5.07	5.11
10/20/2011	5.02	5.08	4.88	4.9
10/21/2011	4.94	5	4.87	4.89
10/24/2011	4.94	5.14	4.77	5.12
10/25/2011	5.09	5.15	5	5.06
10/26/2011	5.06	5.2	5.01	5.1
10/27/2011	5.25	5.33	5.19	5.33
10/28/2011	5.35	5.41	5.2	5.21
10/31/2011	5.16	5.18	4.97	4.97
11/01/2011	4.85	4.93	4.56	4.6
11/02/2011	4.67	4.68	4.36	4.47
11/03/2011	4.4	4.87	4.36	4.87
11/04/2011	4.88	4.96	4.57	4.61
11/07/2011	4.58	4.75	4.46	4.6
11/08/2011	4.64	4.73	4.56	4.56
11/09/2011	4.57	4.63	4.29	4.3
11/10/2011	4.24	4.56	4.15	4.43
11/11/2011	4.42	4.53	4.39	4.47
11/14/2011	4.57	4.59	4.44	4.49
11/15/2011	4.15	4.17	3.54	3.57
11/16/2011	3.57	3.69	3.41	3.45
11/17/2011	3.45	3.49	3.3	3.31
11/18/2011	3.25	3.3	3.11	3.21
11/21/2011	3.15	3.17	3	3
11/22/2011	3.01	3.16	3.01	3.01
11/23/2011	3.02	3.13	2.91	2.91
11/24/2011	2.93	3.02	2.88	2.97
11/25/2011	3.01	3.12	2.96	3.07
11/28/2011	3.13	3.15	2.98	2.99
11/29/2011	3.06	3.07	2.97	2.99
11/30/2011	2.97	3.21	2.91	3.21
12/01/2011	3.21	3.43	3.14	3.3
12/02/2011	3.36	3.38	3.19	3.24
12/05/2011	3.29	3.58	3.28	3.56
12/06/2011	3.52	3.56	3.36	3.39
12/07/2011	3.43	3.47	3.3	3.33
12/08/2011	3.33	3.34	3.01	3.02
12/09/2011	3.01	3.11	2.94	3.08
12/12/2011	3.07	3.08	2.92	2.92
12/13/2011	2.93	2.95	2.81	2.84
12/14/2011	2.83	2.83	2.72	2.72
12/15/2011	2.73	2.79	2.66	2.68
12/16/2011	2.68	2.74	2.65	2.67
12/19/2011	2.66	2.7	2.56	2.62
12/20/2011	2.63	2.76	2.61	2.76
12/21/2011	2.78	2.8	2.69	2.7
12/22/2011	2.71	2.75	2.68	2.71
12/23/2011	2.74	2.74	2.68	2.7
12/27/2011	2.71	2.81	2.68	2.81
12/28/2011	2.81	2.83	2.75	2.77
12/29/2011	2.77	2.82	2.75	2.8
12/30/2011	2.82	2.87	2.8	2.86

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High