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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.41
CLOSE 8.4013

Low

LOW 6.05

High

HIGH 10.9
DATEOPENHIGHLOWCLOSE
01/03/20226.326.436.36.39
01/04/20226.436.566.426.43
01/05/20226.486.496.46.44
01/06/20226.356.416.156.31
01/07/20226.346.356.286.35
01/10/20226.316.586.316.47
01/11/20226.56.576.416.57
01/12/20226.576.76.516.55
01/13/20226.566.656.536.64
01/14/20226.636.886.636.76
01/17/20226.86.896.766.78
01/18/20226.746.846.666.82
01/19/20226.836.986.826.91
01/20/20226.926.946.826.91
01/21/20226.846.876.726.8
01/24/20226.756.796.526.6
01/25/20226.376.396.076.23
01/26/20226.296.526.276.34
01/27/20226.256.56.216.4
01/28/20226.56.66.376.46
01/31/20226.586.586.336.38
02/01/20226.426.466.336.44
02/02/20226.456.496.386.4
02/03/20226.426.446.346.35
02/04/20226.386.396.116.15
02/07/20226.196.236.056.08
02/08/20226.116.246.16.23
02/09/20226.276.336.216.32
02/10/20226.326.496.326.48
02/11/20226.426.556.46.53
02/14/20226.46.56.296.46
02/15/20226.476.796.436.78
02/16/20226.86.946.736.79
02/17/20226.776.826.626.65
02/18/20226.666.76.596.6
02/21/20226.656.676.386.41
02/22/20226.266.456.196.42
02/23/20226.446.586.396.4
02/24/20226.096.696.056.68
02/25/20226.7676.736.95
02/28/20227.678.227.58
03/01/20228.058.337.968.12
03/02/20228.338.437.997.99
03/03/20227.988.177.587.98
03/04/20227.927.987.567.56
03/07/20227.418.077.228.03
03/08/20228.038.277.938.03
03/09/20228.178.397.818.07
03/10/20228.068.297.958.19
03/11/20228.559.628.559.13
03/14/20229.249.68.838.98
03/15/20229.059.158.879.13
03/16/20229.29.248.648.68
03/17/20228.758.938.648.82
03/18/20228.868.918.678.76
03/21/20228.869.048.739.02
03/22/20229.159.239.019.05
03/23/20229.19.399.049.29
03/24/20229.389.449.179.32
03/25/20229.349.469.229.46
03/28/20229.499.639.159.19
03/29/20229.289.288.798.97
03/30/20229.119.29.029.2
03/31/20229.239.239.029.02
04/01/20229.029.158.999.09
04/04/20229.179.429.099.33
04/05/20229.349.439.199.32
04/06/20229.279.339.19.21
04/07/20229.229.289.049.04
04/08/20229.169.278.999.07
04/11/20229.079.59.079.49
04/12/20229.629.919.539.75
04/13/20229.7510.049.759.92
04/14/20229.9510.29.8810.13
04/15/20229.9510.29.8810.13
04/19/202210.1310.269.979.98
04/20/202210.210.310.0110.15
04/21/202210.1910.239.9110.11
04/22/202210.0410.2210.0210.1
04/25/202210.0710.271010.01
04/26/202210.0610.249.9310.07
04/27/202210.0410.049.739.89
04/28/20229.959.969.729.79
04/29/20229.779.899.759.82
05/02/20229.89.819.549.63
05/03/20229.669.989.629.97
05/04/20229.9810.129.859.85
05/05/20229.989.989.659.77
05/06/20229.9110.29.749.8
05/09/20229.9910.279.919.93
05/10/202210109.459.63
05/11/20229.699.889.499.75
05/12/20229.669.79.479.54
05/13/20229.589.699.59.58
05/16/20229.69.929.589.77
05/17/20229.789.969.789.86
05/18/20229.829.949.719.85
05/19/20229.85109.779.85
05/20/20229.8610.029.689.86
05/23/20229.910.029.789.9
05/24/20229.8410.049.810.03
05/25/202210.0610.139.9610.07
05/26/202210.0210.2310.0210.21
05/27/202210.1810.4910.1810.28
05/30/202210.4410.4810.1910.25
05/31/202210.2310.3910.0210.02
06/01/202210.110.310.0610.17
06/02/202210.2210.2610.1410.22
06/03/202210.2810.5810.2810.42
06/06/202210.4910.5310.310.36
06/07/202210.3710.7110.3310.7
06/08/202210.6810.910.6610.74
06/09/202210.7410.7910.4310.47
06/10/202210.4610.4710.0110.04
06/13/20229.7210.019.519.64
06/14/20229.769.859.599.66
06/15/20229.8310.079.729.83
06/16/20229.829.939.679.67
06/17/20229.649.869.49.7
06/20/20229.569.759.479.74
06/21/202210.210.6810.0410.08
06/22/20221010.039.559.68
06/23/20229.659.789.459.52
06/24/20229.519.659.339.59
06/27/20229.599.729.379.5
06/28/20229.569.979.569.85
06/29/20229.799.859.689.74
06/30/20229.79.849.569.68
07/01/20229.6410.129.629.86
07/04/20229.9410.069.749.8
07/05/20229.89.89.039.07
07/06/20229.099.299.059.25
07/07/20229.389.569.339.56
07/08/20229.7510.089.729.95
07/11/20229.9510.099.8410.01
07/12/20221010.389.9110.33
07/13/202210.310.39.7310.04
07/14/20229.9510.079.359.66
07/15/20229.7110.029.659.88
07/18/20229.9110.049.879.96
07/19/20229.9810.369.9510.36
07/20/202210.410.4110.1410.16
07/21/20229.910.069.589.76
07/22/20229.749.899.719.8
07/25/20229.769.799.489.79
07/26/20229.799.989.799.8
07/27/20229.89.879.629.82
07/28/20229.839.939.649.89
07/29/20229.79.738.769.14
08/01/20229.29.489.169.27
08/02/20229.279.59.259.34
08/03/20229.329.539.229.27
08/04/20229.279.278.919.01
08/05/20229.019.048.838.98
08/08/20229.049.118.948.99
08/09/20228.949.078.99.03
08/10/20229.029.148.968.99
08/11/20228.999.078.899.06
08/12/20229.079.098.928.93
08/16/20228.939.218.939.09
08/17/20229.19.128.948.97
08/18/20228.949.018.858.88
08/19/20228.878.918.648.69
08/22/20228.668.728.58.6
08/23/20228.578.848.578.65
08/24/20228.658.768.588.61
08/25/20228.648.788.68.63
08/26/20228.648.688.488.49
08/29/20228.48.428.28.27
08/30/20228.288.338.158.26
08/31/20228.258.258.038.17
09/01/20228.118.117.877.89
09/02/20227.887.97.787.89
09/05/20227.727.917.687.84
09/06/20227.827.927.777.8
09/07/20227.757.837.77.71
09/08/20227.737.827.587.71
09/09/20227.77.87.657.66
09/12/20227.687.97.687.86
09/13/20227.857.917.717.76
09/14/20227.717.737.587.7
09/15/20227.697.817.647.7
09/16/20227.617.717.497.65
09/19/20227.647.777.567.74
09/20/20227.727.777.627.73
09/21/20227.78.237.688.15
09/22/20228.158.227.868.16
09/23/20228.148.157.667.67
09/26/20227.637.867.67.84
09/27/20227.887.897.667.75
09/28/20227.677.697.167.33
09/29/20227.357.577.317.4
09/30/20227.487.537.227.27
10/03/20227.277.397.217.39
10/04/20227.457.587.397.5
10/05/20227.57.567.287.38
10/06/20227.417.517.217.21
10/07/20227.27.557.27.44
10/10/20227.357.57.297.5
10/11/20227.377.497.317.37
10/12/20227.387.386.917.02
10/13/20227.17.26.927.18
10/14/20227.267.367.117.15
10/17/20227.227.367.197.36
10/18/20227.47.467.287.35
10/19/20227.417.577.357.45
10/20/20227.457.67.447.6
10/21/20227.567.867.57.79
10/24/20227.867.927.667.77
10/25/20227.87.917.637.74
10/26/20227.77.97.77.88
10/27/20227.887.987.847.95
10/28/20227.858.157.838.08
10/31/20228.098.268.058.13
11/01/20228.218.288.088.17
11/02/20228.238.388.178.26
11/03/20228.248.378.148.2
11/04/20228.368.377.487.57
11/07/20227.77.727.47.55
11/08/20227.567.647.237.24
11/09/20227.257.397.197.28
11/10/20227.257.367.157.18
11/11/20227.237.2577.09
11/14/20227.147.47.117.29
11/15/20227.327.537.317.47
11/16/20227.527.757.487.63
11/17/20227.697.697.337.4
11/18/20227.447.487.297.41
11/21/20227.417.557.377.39
11/22/20227.47.577.387.55
11/23/20227.597.627.537.53
11/24/20227.537.67.477.59
11/25/20227.67.687.577.66
11/28/20227.77.877.77.72
11/29/20227.797.867.717.8
11/30/20227.877.887.577.66
12/01/20227.737.737.517.69
12/02/20227.697.767.637.75
12/05/20227.737.827.667.68
12/06/20227.717.877.77.74
12/07/20227.787.787.657.73
12/08/20227.747.827.717.75
12/09/20227.897.917.577.63
12/12/20227.637.737.567.67
12/13/20227.687.717.517.71
12/14/20227.717.817.667.74
12/15/20227.747.817.727.74
12/16/20227.787.87.647.77
12/19/20227.797.797.617.65
12/20/20227.617.87.547.8
12/21/20227.817.977.797.97
12/22/20227.978.087.887.91
12/23/20228.048.117.938.08
12/27/20228.148.168.18.16
12/28/20228.18.258.088.12
12/29/20228.098.187.948.18
12/30/20228.178.198.058.06