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

2013 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 4.4403

CLOSE 4.4478

Low

LOW 3.49

High

HIGH 5.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	4.44	4.5	4.41	4.5
01/03/2013	4.5	4.65	4.48	4.63
01/04/2013	4.61	4.64	4.54	4.64
01/07/2013	4.62	4.64	4.57	4.61
01/08/2013	4.61	4.64	4.55	4.57
01/09/2013	4.6	4.87	4.58	4.86
01/10/2013	4.95	5.11	4.94	5.06
01/11/2013	5.08	5.09	4.85	4.93
01/14/2013	4.97	4.99	4.82	4.84
01/15/2013	4.82	4.94	4.77	4.87
01/16/2013	4.87	4.89	4.76	4.85
01/17/2013	4.84	4.97	4.8	4.97
01/18/2013	5.01	5.03	4.92	4.96
01/21/2013	4.93	4.94	4.83	4.92
01/22/2013	4.94	5.17	4.87	5.15
01/23/2013	5.13	5.14	4.96	4.99
01/24/2013	4.92	4.99	4.87	4.98
01/25/2013	4.96	5.05	4.95	5.01
01/28/2013	5.03	5.05	4.98	5
01/29/2013	5	5.01	4.95	5
01/30/2013	5.01	5.05	4.76	4.78
01/31/2013	4.78	4.86	4.67	4.84
02/01/2013	4.83	4.95	4.82	4.89
02/04/2013	4.87	4.9	4.56	4.56
02/05/2013	4.57	4.72	4.56	4.65
02/06/2013	4.68	4.84	4.62	4.73
02/07/2013	4.73	4.79	4.68	4.69
02/08/2013	4.71	4.78	4.67	4.76
02/11/2013	4.75	4.78	4.7	4.76
02/12/2013	4.14	4.59	4.08	4.41
02/13/2013	4.41	4.45	4.17	4.23
02/14/2013	4.22	4.35	4.14	4.16
02/15/2013	4.09	4.15	3.99	3.99
02/18/2013	4.03	4.1	3.99	4.01
02/19/2013	4.03	4.13	3.99	4.1
02/20/2013	4.1	4.12	4.05	4.07
02/21/2013	4.05	4.11	3.99	3.99
02/22/2013	4.01	4.04	3.81	3.83
02/25/2013	3.86	4.03	3.81	3.88
02/26/2013	3.7	3.75	3.6	3.73
02/27/2013	3.78	3.79	3.68	3.77
02/28/2013	3.77	3.82	3.73	3.77
03/01/2013	3.74	3.77	3.57	3.59
03/04/2013	3.57	3.65	3.49	3.59
03/05/2013	3.59	3.71	3.59	3.65
03/06/2013	3.67	3.77	3.65	3.76
03/07/2013	3.75	3.8	3.68	3.71
03/08/2013	3.75	3.92	3.75	3.92
03/11/2013	3.83	3.92	3.82	3.88
03/12/2013	3.86	3.99	3.85	3.99
03/13/2013	3.97	3.99	3.92	3.97
03/14/2013	4	4.02	3.94	4.01
03/15/2013	4	4.03	3.96	3.96
03/18/2013	3.89	4.06	3.85	4.06
03/19/2013	4.02	4.11	3.9	3.93
03/20/2013	3.95	3.98	3.88	3.96
03/21/2013	3.96	4.07	3.96	4.04
03/22/2013	4.06	4.07	3.99	4.02
03/25/2013	4.06	4.06	3.85	3.87
03/26/2013	3.88	3.97	3.76	3.76
03/27/2013	3.76	3.85	3.7	3.82
03/28/2013	3.79	3.83	3.75	3.75
04/02/2013	3.75	3.79	3.67	3.78
04/03/2013	3.73	3.75	3.61	3.61
04/04/2013	3.62	3.7	3.59	3.6
04/05/2013	3.59	3.7	3.59	3.7
04/08/2013	3.7	3.77	3.62	3.62
04/09/2013	3.64	3.68	3.59	3.67
04/10/2013	3.66	3.84	3.66	3.84
04/11/2013	3.88	3.97	3.86	3.94
04/12/2013	3.93	3.93	3.82	3.83
04/15/2013	3.84	3.88	3.75	3.8
04/16/2013	3.76	3.89	3.74	3.88
04/17/2013	3.9	3.9	3.74	3.89
04/18/2013	3.88	3.92	3.81	3.87
04/19/2013	3.95	4.01	3.88	3.96
04/22/2013	3.99	4.02	3.97	4.01
04/23/2013	4.01	4.2	3.99	4.2
04/24/2013	4.1	4.12	3.92	3.97
04/25/2013	3.9	3.95	3.8	3.82
04/26/2013	3.83	3.84	3.75	3.75
04/29/2013	3.75	3.83	3.75	3.83
04/30/2013	3.85	3.95	3.82	3.95
05/02/2013	3.94	4.02	3.92	4.01
05/03/2013	4.01	4.14	3.98	4.12
05/06/2013	4.1	4.17	4.08	4.14
05/07/2013	4.14	4.2	4.12	4.18
05/08/2013	4.22	4.4	4.22	4.39
05/09/2013	4.38	4.48	4.31	4.4
05/10/2013	4.39	4.47	4.36	4.41
05/13/2013	4.41	4.44	4.33	4.38
05/14/2013	4.42	4.43	4.25	4.33
05/15/2013	4.29	4.47	4.18	4.39
05/16/2013	4.39	4.6	4.35	4.57
05/17/2013	4.53	4.66	4.53	4.57
05/20/2013	4.61	4.65	4.56	4.61
05/21/2013	4.58	4.65	4.53	4.6
05/22/2013	4.61	4.64	4.47	4.61
05/23/2013	4.48	4.51	4.43	4.45
05/24/2013	4.47	4.49	4.32	4.34
05/27/2013	4.37	4.44	4.34	4.44
05/28/2013	4.43	4.51	4.43	4.47
05/29/2013	4.42	4.46	4.32	4.32
05/30/2013	4.3	4.42	4.3	4.4
05/31/2013	4.41	4.43	4.24	4.3
06/03/2013	4.22	4.25	4.17	4.18
06/04/2013	4.22	4.25	4.16	4.18
06/05/2013	4.14	4.25	4.12	4.22
06/06/2013	4.21	4.33	4.13	4.13
06/07/2013	4.13	4.15	4.02	4.09
06/10/2013	4.1	4.25	4.06	4.11
06/11/2013	4.11	4.11	3.9	3.95
06/12/2013	3.93	3.99	3.86	3.86
06/13/2013	3.82	3.87	3.78	3.84
06/14/2013	3.85	3.92	3.8	3.85
06/17/2013	3.89	4.02	3.84	3.94
06/18/2013	3.96	4.01	3.93	3.94
06/19/2013	3.97	4.06	3.97	4.02
06/20/2013	4	4.1	3.98	4
06/21/2013	4	4.06	3.88	3.88
06/24/2013	3.86	3.94	3.8	3.81
06/25/2013	3.84	3.89	3.67	3.71
06/26/2013	3.76	3.84	3.7	3.83
06/27/2013	3.82	3.92	3.77	3.8
06/28/2013	3.81	4.03	3.81	3.85
07/01/2013	3.86	3.9	3.83	3.85
07/02/2013	3.85	3.86	3.73	3.74
07/03/2013	3.7	3.82	3.69	3.75
07/04/2013	3.8	3.99	3.76	3.99
07/05/2013	4	4.01	3.9	3.93
07/08/2013	3.95	4	3.86	3.97
07/09/2013	3.99	4.02	3.92	3.95
07/10/2013	3.93	3.95	3.83	3.87
07/11/2013	3.9	3.94	3.83	3.84
07/12/2013	3.86	3.87	3.71	3.74
07/15/2013	3.77	3.78	3.71	3.73
07/16/2013	3.75	3.76	3.61	3.64
07/17/2013	3.64	3.67	3.6	3.66
07/18/2013	3.65	3.78	3.64	3.78
07/19/2013	3.74	3.75	3.65	3.71
07/22/2013	3.71	3.79	3.67	3.78
07/23/2013	3.81	3.89	3.8	3.86
07/24/2013	3.86	3.92	3.84	3.88
07/25/2013	3.87	3.92	3.85	3.91
07/26/2013	3.8	3.85	3.74	3.83
07/29/2013	3.84	3.88	3.81	3.85
07/30/2013	3.88	3.91	3.81	3.91
07/31/2013	3.91	3.98	3.86	3.93
08/01/2013	3.9	3.9	3.78	3.85
08/02/2013	3.85	3.87	3.79	3.8
08/05/2013	3.8	3.83	3.78	3.83
08/06/2013	3.83	3.85	3.76	3.77
08/07/2013	3.76	3.81	3.75	3.76
08/08/2013	3.78	3.87	3.78	3.87
08/09/2013	3.87	4.21	3.86	4.19
08/12/2013	4.19	4.2	4.08	4.16
08/13/2013	4.16	4.4	4.16	4.33
08/14/2013	4.33	4.33	4.23	4.31
08/16/2013	4.25	4.33	4.17	4.29
08/19/2013	4.27	4.32	4.16	4.18
08/20/2013	4.17	4.18	3.95	3.96
08/21/2013	3.98	4.01	3.84	3.84
08/22/2013	3.87	4.16	3.87	4.08
08/23/2013	4.1	4.12	4	4.06
08/26/2013	4.04	4.05	3.89	3.9
08/27/2013	3.92	3.95	3.8	3.81
08/28/2013	3.87	3.93	3.84	3.92
08/29/2013	3.95	3.96	3.87	3.89
08/30/2013	3.91	3.92	3.84	3.87
09/02/2013	3.88	3.95	3.88	3.93
09/03/2013	3.95	3.96	3.89	3.91
09/04/2013	3.93	4.19	3.92	4.05
09/05/2013	4.09	4.18	4.08	4.1
09/06/2013	4.08	4.16	4.04	4.16
09/09/2013	4.15	4.21	4.15	4.21
09/10/2013	4.2	4.22	4.17	4.22
09/11/2013	4.22	4.33	4.21	4.31
09/12/2013	4.35	4.44	4.31	4.42
09/13/2013	4.43	4.44	4.35	4.35
09/16/2013	4.42	4.43	4.35	4.39
09/17/2013	4.35	4.45	4.32	4.43
09/18/2013	4.45	4.52	4.42	4.48
09/19/2013	4.52	4.57	4.49	4.5
09/20/2013	4.47	4.55	4.34	4.52
09/23/2013	4.52	4.74	4.5	4.71
09/24/2013	4.71	4.74	4.66	4.71
09/25/2013	4.7	4.78	4.67	4.74
09/26/2013	4.71	4.75	4.56	4.68
09/27/2013	4.7	4.7	4.54	4.54
09/30/2013	4.49	4.49	4.38	4.42
10/01/2013	4.5	4.7	4.49	4.69
10/02/2013	4.67	5.08	4.67	5.05
10/03/2013	5.1	5.47	5.1	5.2
10/04/2013	5.19	5.3	5.11	5.23
10/07/2013	5.3	5.44	5.29	5.42
10/08/2013	5.46	5.53	5.43	5.51
10/09/2013	5.51	5.7	5.49	5.68
10/10/2013	5.75	5.96	5.72	5.82
10/11/2013	5.87	5.95	5.55	5.6
10/14/2013	5.58	5.65	5.52	5.57
10/15/2013	5.6	5.64	5.47	5.51
10/16/2013	5.49	5.67	5.49	5.67
10/17/2013	5.67	5.68	5.6	5.63
10/18/2013	5.67	5.74	5.63	5.73
10/21/2013	5.75	5.85	5.71	5.82
10/22/2013	5.8	5.84	5.76	5.79
10/23/2013	5.79	5.79	5.57	5.57
10/24/2013	5.54	5.65	5.43	5.53
10/25/2013	5.54	5.59	5.44	5.55
10/28/2013	5.55	5.62	5.46	5.54
10/29/2013	5.55	5.74	5.54	5.73
10/30/2013	5.7	5.71	5.53	5.58
10/31/2013	5.52	5.6	5.36	5.41
11/01/2013	5.42	5.43	5.28	5.36
11/04/2013	5.37	5.43	5.31	5.4
11/05/2013	5.44	5.5	5.32	5.46
11/06/2013	5.45	5.57	5.45	5.57
11/07/2013	5.52	5.58	5.41	5.43
11/08/2013	5.07	5.17	4.95	5.11
11/11/2013	5.07	5.12	5.04	5.08
11/12/2013	5.07	5.5	5	5.33
11/13/2013	5.33	5.41	5.25	5.27
11/14/2013	5.3	5.33	5.08	5.17
11/15/2013	5.18	5.34	5.07	5.25
11/18/2013	5.3	5.5	5.26	5.5
11/19/2013	5.52	5.65	5.34	5.37
11/20/2013	5.32	5.37	5.21	5.25
11/21/2013	5.25	5.33	5.23	5.26
11/22/2013	5.26	5.29	5.18	5.28
11/25/2013	5.32	5.36	5.22	5.28
11/26/2013	5.28	5.35	5.15	5.28
11/27/2013	5.28	5.34	5.27	5.32
11/28/2013	5.28	5.38	5.28	5.37
11/29/2013	5.34	5.41	5.34	5.36
12/02/2013	5.34	5.36	5.21	5.22
12/03/2013	5.2	5.23	5.06	5.06
12/04/2013	5.06	5.1	4.97	5.07
12/05/2013	5.09	5.09	4.93	4.94
12/06/2013	4.95	4.99	4.85	4.99
12/09/2013	5.03	5.16	5	5.16
12/10/2013	5.2	5.24	5.12	5.18
12/11/2013	5.15	5.27	5.12	5.14
12/12/2013	5.13	5.14	4.98	5.01
12/13/2013	4.98	5.09	4.98	5.04
12/16/2013	5.05	5.19	5.02	5.19
12/17/2013	5.16	5.22	5.09	5.09
12/18/2013	5.13	5.21	5.1	5.19
12/19/2013	5.25	5.35	5.24	5.29
12/20/2013	5.33	5.47	5.29	5.44
12/23/2013	5.42	5.44	5.37	5.44
12/27/2013	5.49	5.52	5.45	5.49
12/30/2013	5.48	5.55	5.48	5.51

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High