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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.6754
CLOSE 6.667

Low

LOW 5.42

High

HIGH 8.01
DATEOPENHIGHLOWCLOSE
01/04/20215.976.055.785.83
01/05/20215.816.015.775.97
01/06/20216.036.125.936.06
01/07/20216.126.145.936.01
01/08/20216.076.085.95.92
01/11/20215.95.975.85.88
01/12/20215.96.035.865.98
01/13/20215.925.955.835.87
01/14/20215.855.965.825.91
01/15/20215.945.975.795.86
01/18/20215.855.885.815.85
01/19/20215.875.955.845.86
01/20/20215.926.135.876.11
01/21/20216.156.195.845.87
01/22/20215.845.845.635.65
01/25/20215.715.725.435.49
01/26/20215.465.695.425.65
01/27/20215.645.765.525.68
01/28/20215.625.755.545.71
01/29/20215.755.925.725.74
02/01/20215.85.855.695.72
02/02/20215.755.885.745.82
02/03/20215.985.995.825.9
02/04/20215.916.045.876
02/05/20216.026.15.986.03
02/08/20216.16.226.066.16
02/09/20216.176.296.16.16
02/10/20216.236.246.066.13
02/11/20216.146.165.966.04
02/12/20216.046.075.896.05
02/15/20216.136.236.16.21
02/16/20216.246.316.176.22
02/17/20216.226.256.096.15
02/18/20216.156.165.965.99
02/19/20216.116.66.116.59
02/22/20216.546.616.446.59
02/23/20216.626.966.66.66
02/24/20216.76.966.626.93
02/25/20217.057.146.796.8
02/26/20216.636.776.556.63
03/01/20216.796.966.726.89
03/02/20216.846.916.756.81
03/03/20216.896.936.786.85
03/04/20216.86.96.776.89
03/05/20216.826.866.726.75
03/08/20216.826.956.776.9
03/09/20216.927.236.927.09
03/10/20216.897.66.827.48
03/11/20217.537.597.347.44
03/12/20217.447.477.357.43
03/15/20217.457.847.447.74
03/16/20217.848.017.727.81
03/17/20217.827.837.717.81
03/18/20217.867.897.677.71
03/19/20217.67.677.477.57
03/22/20217.517.617.427.43
03/23/20217.47.457.287.32
03/24/20216.576.976.56.87
03/25/20216.916.926.676.8
03/26/20216.916.926.786.8
03/29/20216.86.846.756.81
03/30/20216.877.056.847.02
03/31/20217.047.156.896.9
04/01/20216.967.056.927.02
04/06/20217.197.287.17.13
04/07/20217.167.277.157.21
04/08/20217.287.37.077.13
04/09/20217.137.217.037.07
04/12/202177.136.927.05
04/13/20217.087.146.957.01
04/14/20217.037.096.987.05
04/15/20217.077.116.956.98
04/16/20216.987.056.977.04
04/19/20217.077.367.057.21
04/20/20217.257.256.876.87
04/21/20216.96.996.786.9
04/22/20216.956.996.896.95
04/23/20216.96.966.856.93
04/26/20216.986.986.666.79
04/27/20216.756.776.636.65
04/28/20216.676.816.666.7
04/29/20216.746.86.616.64
04/30/20216.76.886.696.79
05/03/20216.846.896.786.88
05/04/20216.897.076.846.86
05/05/20216.946.976.796.91
05/06/20216.96.986.856.98
05/07/20217.17.186.916.91
05/10/20216.9876.896.97
05/11/20216.96.916.746.81
05/12/20216.826.886.756.86
05/13/20216.836.856.626.81
05/14/20216.886.986.786.96
05/17/20216.997.016.886.9
05/18/20216.967.046.876.91
05/19/20216.856.946.716.82
05/20/20216.866.876.736.83
05/21/20216.846.946.826.94
05/24/20216.957.036.947.02
05/25/20217.057.076.926.93
05/26/20216.976.986.846.89
05/27/20216.877.156.877.07
05/28/20217.137.267.17.17
05/31/20217.197.27.117.11
06/01/20217.147.217.17.18
06/02/20217.177.257.147.25
06/03/20217.257.257.127.2
06/04/20217.197.27.147.15
06/07/20217.157.287.087.27
06/08/20217.287.447.227.27
06/09/20217.287.287.197.22
06/10/20217.237.287.167.21
06/11/20217.257.257.177.21
06/14/20217.267.277.27.21
06/15/20217.257.257.097.12
06/16/20217.157.247.17.18
06/17/20217.127.287.117.16
06/18/20217.157.196.986.98
06/21/20216.957.066.867.06
06/22/20217.087.116.996.99
06/23/20217.047.066.96.9
06/24/20216.946.986.876.95
06/25/20216.9276.916.97
06/28/202177.036.816.81
06/29/20216.836.916.826.86
06/30/20216.876.896.736.81
07/01/20216.846.986.836.97
07/02/20216.977.046.916.94
07/05/20216.956.986.886.94
07/06/20216.946.956.756.77
07/07/20216.816.896.696.7
07/08/20216.676.696.56.6
07/09/20216.626.816.626.78
07/12/20216.756.796.666.76
07/13/20216.796.796.556.58
07/14/20216.586.616.416.47
07/15/20216.476.476.336.36
07/16/20216.386.466.276.33
07/19/20216.266.276.016.08
07/20/20216.116.26.046.17
07/21/20216.226.426.196.4
07/22/20216.456.516.316.32
07/23/20216.376.456.366.4
07/26/20216.346.56.326.48
07/27/20216.466.516.396.46
07/28/20216.466.586.466.54
07/29/20216.566.636.516.56
07/30/20216.636.766.636.64
08/02/20216.76.856.696.79
08/03/20216.826.826.66.64
08/04/20216.686.726.626.67
08/05/20216.676.776.656.76
08/06/20216.766.846.716.82
08/09/20216.816.816.766.81
08/10/20216.786.816.736.8
08/11/20216.816.986.86.96
08/12/20216.966.966.886.91
08/13/20216.937.076.917.01
08/16/20216.966.966.866.9
08/17/20216.876.876.736.8
08/18/20216.846.946.86.91
08/19/20216.826.846.716.76
08/20/20216.756.756.656.69
08/23/20216.766.86.736.77
08/24/20216.876.86.96
08/25/20216.996.996.926.93
08/26/20216.96.936.856.87
08/27/20216.886.926.846.91
08/30/20216.936.996.836.88
08/31/20216.896.936.856.9
09/01/20216.967.146.957.05
09/02/20217.077.086.947.03
09/03/20217.037.056.956.96
09/06/20217.057.167.017.12
09/07/20217.157.156.997.01
09/08/2021776.876.92
09/09/20216.886.946.786.9
09/10/20216.926.936.766.78
09/13/20216.836.896.786.87
09/14/20216.856.96.816.83
09/15/20216.836.846.736.75
09/16/20216.816.876.766.77
09/17/20216.826.846.666.7
09/20/20216.66.676.496.65
09/21/20216.686.826.686.77
09/22/20216.826.886.86.86
09/23/20216.96.916.856.91
09/24/20216.886.926.856.86
09/27/20216.927.156.897.15
09/28/20217.127.176.966.96
09/29/20217.027.166.927.16
09/30/20217.197.287.117.11
10/01/20217.037.176.967.15
10/04/20217.157.287.117.26
10/05/20217.297.387.267.31
10/06/20217.257.257.027.16
10/07/20217.237.237.097.13
10/08/20217.137.166.997.09
10/11/20217.117.27.097.17
10/12/20217.17.257.067.23
10/13/20217.27.227.157.17
10/14/20217.217.36.676.67
10/15/20216.836.876.66.73
10/18/20216.736.786.636.67
10/19/20216.696.76.566.61
10/20/20216.596.646.526.62
10/21/20216.66.626.546.56
10/22/20216.586.616.536.54
10/25/20216.596.596.496.53
10/26/20216.556.676.536.56
10/27/20216.546.566.446.5
10/28/20216.486.536.416.44
10/29/20216.426.446.316.34
11/01/20216.356.476.346.43
11/02/20216.446.496.376.45
11/03/20216.466.666.436.62
11/04/20216.666.666.566.62
11/05/20216.546.696.396.52
11/08/20216.566.676.486.56
11/09/20216.546.646.526.55
11/10/20216.576.656.566.63
11/11/20216.626.646.536.59
11/12/20216.66.616.516.55
11/15/20216.566.636.536.55
11/16/20216.556.596.56.5
11/17/20216.516.536.456.45
11/18/20216.456.526.416.42
11/19/20216.466.466.126.19
11/22/20216.26.256.136.21
11/23/20216.196.36.176.22
11/24/20216.236.346.146.3
11/25/20216.356.366.266.35
11/26/20216.186.216.016.06
11/29/20216.156.196.046.04
11/30/20215.956.15.765.98
12/01/20216.036.1466.11
12/02/20216.046.15.976.03
12/03/20216.096.095.965.98
12/06/20215.986.085.876.06
12/07/20216.116.146.056.11
12/08/20216.16.165.976.09
12/09/20216.126.136.016.04
12/10/202166.085.996
12/13/202166.025.875.89
12/14/20215.896.055.895.99
12/15/20216.026.085.955.97
12/16/20216.026.075.976.03
12/17/202166.115.986.09
12/20/20215.966.025.815.95
12/21/20215.986.115.946.11
12/22/20216.126.286.086.26
12/23/20216.296.356.266.27
12/27/20216.246.376.236.35
12/28/20216.366.426.346.36
12/29/20216.356.386.276.3
12/30/20216.36.326.266.3