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

2014 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 6.9064

CLOSE 6.9052

Low

LOW 5.4

High

HIGH 8.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	5.54	5.59	5.4	5.45
01/03/2014	5.48	5.55	5.42	5.55
01/06/2014	5.55	5.65	5.54	5.59
01/07/2014	5.6	5.69	5.56	5.66
01/08/2014	5.68	5.73	5.59	5.63
01/09/2014	5.65	5.72	5.61	5.69
01/10/2014	5.7	5.74	5.64	5.72
01/13/2014	5.72	5.78	5.7	5.77
01/14/2014	5.71	5.87	5.66	5.84
01/15/2014	5.9	6.33	5.89	6.32
01/16/2014	6.34	6.39	6.14	6.19
01/17/2014	6.2	6.47	6.19	6.37
01/20/2014	6.37	6.4	6.22	6.26
01/21/2014	6.32	6.67	6.31	6.48
01/22/2014	6.51	6.7	6.4	6.5
01/23/2014	6.5	6.7	6.43	6.54
01/24/2014	6.57	6.61	6.31	6.37
01/27/2014	6.33	6.42	6.11	6.36
01/28/2014	6.37	6.63	6.34	6.53
01/29/2014	6.59	6.68	6.28	6.57
01/30/2014	6.54	6.65	6.49	6.65
01/31/2014	6.67	6.67	6.48	6.52
02/03/2014	6.51	6.57	6.29	6.31
02/04/2014	6.25	6.43	6.19	6.34
02/05/2014	6.31	6.5	6.31	6.5
02/06/2014	6.53	6.61	6.47	6.6
02/07/2014	6.6	6.66	6.53	6.65
02/10/2014	6.67	6.75	6.59	6.6
02/11/2014	6.62	6.8	6.62	6.77
02/12/2014	6.82	6.95	6.8	6.89
02/13/2014	6.89	6.95	6.72	6.91
02/14/2014	6.99	7.29	6.99	7.26
02/17/2014	7.27	7.39	7.27	7.36
02/18/2014	7.38	7.4	7.29	7.33
02/19/2014	7.29	7.36	7.14	7.2
02/20/2014	7.09	7.15	7.06	7.12
02/21/2014	7.13	7.18	7.03	7.13
02/24/2014	7.19	7.25	7.14	7.18
02/25/2014	7.23	7.24	7.09	7.12
02/26/2014	7.14	7.16	7.05	7.06
02/27/2014	7.06	7.09	6.74	6.98
02/28/2014	7	7.18	6.97	7.13
03/03/2014	6.98	7.09	6.91	6.93
03/04/2014	6.97	7.16	6.96	7.16
03/05/2014	7.1	7.14	6.98	7.05
03/06/2014	7.06	7.1	6.94	6.95
03/07/2014	7.01	7.07	6.96	6.96
03/10/2014	6.95	6.98	6.82	6.89
03/11/2014	6.91	6.94	6.82	6.87
03/12/2014	6.83	6.87	6.77	6.82
03/13/2014	6.81	6.91	6.75	6.75
03/14/2014	6.66	6.73	6.55	6.55
03/17/2014	6.6	6.98	6.56	6.96
03/18/2014	7	7.12	6.88	7.02
03/19/2014	7.07	7.14	7.02	7.05
03/20/2014	6.97	7.31	6.92	7.25
03/21/2014	7.2	7.27	7.02	7.02
03/24/2014	7.04	7.15	6.95	6.95
03/25/2014	6.94	7.03	6.88	6.93
03/26/2014	6.99	7.12	6.97	7.1
03/27/2014	7.1	7.15	7.06	7.11
03/28/2014	7.14	7.2	7.11	7.12
03/31/2014	7.13	7.25	7.12	7.17
04/01/2014	7.17	7.28	7.15	7.25
04/02/2014	7.28	7.38	7.14	7.15
04/03/2014	7.15	7.24	7.1	7.19
04/04/2014	7.18	7.3	7.18	7.27
04/07/2014	7.2	7.23	7.06	7.14
04/08/2014	7.2	7.2	6.85	6.92
04/09/2014	6.92	7.06	6.89	6.95
04/10/2014	7.12	7.14	6.94	6.97
04/11/2014	6.9	6.92	6.78	6.85
04/14/2014	6.84	6.88	6.59	6.7
04/15/2014	6.6	6.66	6.35	6.35
04/16/2014	6.47	6.51	6.25	6.5
04/17/2014	6.54	6.56	6.37	6.51
04/22/2014	6.5	6.58	6.39	6.58
04/23/2014	6.6	6.61	6.52	6.55
04/24/2014	6.59	6.74	6.48	6.66
04/25/2014	6.65	6.68	6.44	6.48
04/28/2014	6.5	6.63	6.49	6.55
04/29/2014	6.59	6.67	6.55	6.67
04/30/2014	6.66	6.69	6.6	6.66
05/02/2014	6.66	6.72	6.63	6.7
05/05/2014	6.7	6.72	6.54	6.63
05/06/2014	6.66	6.7	6.51	6.54
05/07/2014	6.49	6.51	6.03	6.05
05/08/2014	6.12	6.32	6.1	6.16
05/09/2014	6.18	6.23	6.04	6.05
05/12/2014	6.04	6.13	5.97	5.98
05/13/2014	6.01	6.08	5.96	5.96
05/14/2014	5.98	6.01	5.87	5.98
05/15/2014	5.98	6.05	5.68	5.74
05/16/2014	5.75	5.81	5.6	5.8
05/19/2014	5.77	5.96	5.65	5.89
05/20/2014	5.9	5.97	5.8	5.83
05/21/2014	5.81	5.93	5.73	5.76
05/22/2014	5.78	5.79	5.5	5.56
05/23/2014	5.58	5.77	5.56	5.72
05/26/2014	5.82	6.04	5.79	6.04
05/27/2014	6.01	6.06	5.89	5.91
05/28/2014	5.94	6.02	5.91	6
05/29/2014	6.01	6.03	5.91	5.93
05/30/2014	5.94	6.03	5.92	6.02
06/02/2014	6.06	6.13	6	6.1
06/03/2014	6.11	6.16	6.04	6.05
06/04/2014	6.06	6.28	5.95	6.26
06/05/2014	6.29	6.47	6.28	6.33
06/06/2014	6.37	6.58	6.33	6.54
06/09/2014	6.53	6.64	6.49	6.63
06/10/2014	6.62	6.7	6.55	6.64
06/11/2014	6.64	6.64	6.43	6.49
06/12/2014	6.53	6.54	6.38	6.38
06/13/2014	6.46	6.63	6.43	6.54
06/16/2014	6.54	6.58	6.38	6.43
06/17/2014	6.41	6.45	6.27	6.29
06/18/2014	6.27	6.29	6.15	6.27
06/19/2014	6.35	6.53	6.33	6.51
06/20/2014	6.58	6.82	6.51	6.74
06/23/2014	6.71	7.03	6.71	6.9
06/24/2014	6.9	7.09	6.84	6.85
06/25/2014	6.81	6.91	6.73	6.86
06/26/2014	6.9	6.98	6.85	6.92
06/27/2014	6.95	6.98	6.87	6.9
06/30/2014	6.9	6.95	6.85	6.95
07/01/2014	6.96	7.07	6.91	7
07/02/2014	7.04	7.06	6.93	7.05
07/03/2014	7.08	7.3	7.03	7.27
07/04/2014	7.3	7.3	7.2	7.27
07/07/2014	7.25	7.25	7.07	7.08
07/08/2014	7.13	7.19	6.8	6.8
07/09/2014	6.83	6.93	6.77	6.92
07/10/2014	6.94	7.11	6.65	7.07
07/11/2014	7.03	7.3	7.03	7.21
07/14/2014	7.26	7.43	7.21	7.25
07/15/2014	7.3	7.36	7.08	7.14
07/16/2014	7.23	7.34	7.15	7.33
07/17/2014	7.33	7.35	7.24	7.25
07/18/2014	7.22	7.22	7.1	7.18
07/21/2014	7.19	7.19	6.97	7
07/22/2014	7.04	7.18	7	7.16
07/23/2014	7.14	7.15	7.04	7.08
07/24/2014	7.07	7.18	7.01	7.18
07/25/2014	7.17	7.28	7.15	7.21
07/28/2014	7.24	7.27	6.98	7.03
07/29/2014	7.02	7.03	6.87	6.92
07/30/2014	6.94	7.12	6.89	6.98
07/31/2014	6.96	6.99	6.69	6.91
08/01/2014	6.87	6.89	6.61	6.74
08/04/2014	6.75	6.8	6.6	6.63
08/05/2014	6.59	6.85	6.55	6.62
08/06/2014	6.59	6.65	6.41	6.46
08/07/2014	6.46	6.58	6.37	6.43
08/08/2014	6.35	6.56	6.31	6.54
08/11/2014	6.6	6.71	6.54	6.62
08/12/2014	6.62	6.7	6.57	6.68
08/13/2014	6.72	6.73	6.5	6.57
08/14/2014	6.54	6.75	6.49	6.66
08/18/2014	6.73	6.98	6.71	6.92
08/19/2014	6.96	6.97	6.87	6.92
08/20/2014	6.91	6.95	6.82	6.85
08/21/2014	6.85	6.98	6.8	6.95
08/22/2014	6.94	7.02	6.87	6.91
08/25/2014	6.99	7.15	6.97	7.14
08/26/2014	7.15	7.19	7.06	7.18
08/27/2014	7.15	7.23	7.1	7.21
08/28/2014	7.17	7.22	7.08	7.09
08/29/2014	7.1	7.2	7.08	7.12
09/01/2014	7.16	7.25	7.11	7.16
09/02/2014	7.2	7.24	7.14	7.15
09/03/2014	7.17	7.23	7.1	7.19
09/04/2014	7.15	7.3	7.09	7.28
09/05/2014	7.25	7.3	7.22	7.29
09/08/2014	7.27	7.45	7.27	7.33
09/09/2014	7.45	7.64	7.4	7.45
09/10/2014	7.41	7.44	7.32	7.4
09/11/2014	7.44	7.6	7.3	7.52
09/12/2014	7.57	7.69	7.5	7.63
09/15/2014	7.69	7.78	7.55	7.7
09/16/2014	7.74	7.77	7.52	7.6
09/17/2014	7.64	7.69	7.58	7.66
09/18/2014	7.68	7.81	7.65	7.76
09/19/2014	7.8	7.89	7.62	7.62
09/22/2014	7.56	7.72	7.45	7.48
09/23/2014	7.51	7.54	7.39	7.42
09/24/2014	7.43	7.51	7.28	7.43
09/25/2014	7.41	7.79	7.41	7.51
09/26/2014	7.51	7.62	7.42	7.59
09/29/2014	7.61	7.73	7.48	7.54
09/30/2014	7.56	7.77	7.54	7.71
10/01/2014	7.68	7.82	7.57	7.61
10/02/2014	7.6	7.61	7.11	7.12
10/03/2014	7.25	7.32	7.14	7.32
10/06/2014	7.34	7.38	7.24	7.24
10/07/2014	7.21	7.24	7.08	7.09
10/08/2014	7.07	7.17	6.91	7.06
10/09/2014	7.17	7.19	6.76	6.8
10/10/2014	6.73	7.02	6.5	6.92
10/13/2014	6.88	7.1	6.85	6.93
10/14/2014	6.88	6.99	6.66	6.97
10/15/2014	6.99	7.1	6.59	6.6
10/16/2014	6.66	6.72	6.32	6.71
10/17/2014	6.71	6.86	6.61	6.84
10/20/2014	6.79	7.04	6.74	6.87
10/21/2014	6.8	7.05	6.79	7.05
10/22/2014	7.07	7.23	7.04	7.16
10/23/2014	7.16	7.32	7.12	7.3
10/24/2014	7.25	7.29	7.14	7.21
10/27/2014	7.29	7.29	7.01	7.03
10/28/2014	7.03	7.16	6.95	7.16
10/29/2014	7.14	7.22	6.86	6.87
10/30/2014	6.87	6.97	6.59	6.79
10/31/2014	6.89	7.19	6.84	7.19
11/03/2014	7.19	7.28	6.99	7.03
11/04/2014	7	7.13	6.78	6.78
11/05/2014	6.79	7.04	6.71	7.04
11/06/2014	7.2	7.55	7.15	7.48
11/07/2014	7.51	7.53	7.41	7.48
11/10/2014	7.45	7.54	7.3	7.45
11/11/2014	7.44	7.57	7.4	7.43
11/12/2014	7.39	7.42	7.11	7.2
11/13/2014	7.23	7.33	7.04	7.27
11/14/2014	7.33	7.55	7.3	7.55
11/17/2014	7.48	7.53	7.36	7.49
11/18/2014	7.45	7.74	7.34	7.44
11/19/2014	7.49	7.57	7.37	7.41
11/20/2014	7.43	7.45	7.22	7.26
11/21/2014	7.28	7.56	7.24	7.56
11/24/2014	7.53	7.66	7.45	7.54
11/25/2014	7.56	7.64	7.52	7.55
11/26/2014	7.63	7.65	7.52	7.63
11/27/2014	7.68	7.69	7.59	7.69
11/28/2014	7.72	7.82	7.63	7.8
12/01/2014	7.8	7.88	7.53	7.62
12/02/2014	7.63	7.82	7.6	7.76
12/03/2014	7.76	7.94	7.74	7.92
12/04/2014	7.94	7.95	7.67	7.67
12/05/2014	7.75	8.1	7.73	8.1
12/08/2014	8.09	8.25	8.02	8.19
12/09/2014	8.06	8.13	7.76	7.78
12/10/2014	7.87	8.01	7.65	7.67
12/11/2014	7.64	7.68	7.48	7.59
12/12/2014	7.69	7.76	7.46	7.46
12/15/2014	7.45	7.46	7.19	7.2
12/16/2014	7.26	7.64	7.08	7.62
12/17/2014	7.49	7.57	7.41	7.45
12/18/2014	7.62	7.82	7.51	7.82
12/19/2014	7.85	7.98	7.72	7.92
12/22/2014	7.92	7.94	7.64	7.79
12/23/2014	7.76	7.85	7.73	7.85
12/29/2014	7.88	7.9	7.56	7.74
12/30/2014	7.74	7.85	7.69	7.74

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High