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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.66
CLOSE 21.6626

Low

LOW 15.02

High

HIGH 26.79
DATEOPENHIGHLOWCLOSE
01/02/202415.0415.5215.0215.24
01/03/202415.2615.4715.1715.45
01/04/202415.6216.3315.5116.33
01/05/202416.1216.3216.0316.2
01/08/202416.0116.415.9716.37
01/09/202416.4116.6616.3616.46
01/10/202416.5516.6516.3616.64
01/11/202416.7217.0716.6116.96
01/12/202417.217.3417.0817.27
01/15/202417.3717.4516.9917.04
01/16/202416.9517.216.8917.09
01/17/202417.117.1516.7417.05
01/18/202416.7816.9716.5816.88
01/19/202416.991716.4416.44
01/22/202416.6116.6416.4716.5
01/23/202416.5516.5716.0116.14
01/24/202416.2116.416.0816.36
01/25/202416.3616.4816.2916.4
01/26/202416.416.4216.0416.13
01/29/202416.2916.3416.1116.2
01/30/202416.216.416.1916.24
01/31/202416.2316.3316.1516.2
02/01/202416.116.3415.9716.01
02/02/202416.1416.215.8616
02/05/20241616.2515.9916.25
02/06/202416.3816.916.3616.85
02/07/202416.8416.8916.4516.67
02/08/202416.6716.7716.3816.46
02/09/202416.517.116.517.01
02/12/202417.1417.2717.0117.2
02/13/202417.2217.3617.117.25
02/14/202417.3618.2917.3318.29
02/15/202418.3318.8518.3318.58
02/16/202418.6818.7818.3618.77
02/19/202418.9619.2318.719.19
02/20/202419.2419.5819.1319.15
02/21/202419.1919.218.8619.03
02/22/202419.0719.218.9719.08
02/23/202419.0319.1418.9419
02/26/202419.1520.0919.1519.98
02/27/20242020.1319.4319.51
02/28/202419.619.8819.4819.64
02/29/202419.6520.1219.519.75
03/01/202420.1320.6819.8120.24
03/04/202420.3320.7220.220.54
03/05/202420.6320.7820.4820.71
03/06/202420.8620.920.3820.88
03/07/202420.8520.8820.620.77
03/08/202420.7820.8220.4320.69
03/11/202420.6520.6519.8219.85
03/12/202420.921.1919.7520.01
03/13/202420.2120.9319.8720.7
03/14/202420.8621.7820.7621.36
03/15/202421.1421.4520.9421.28
03/18/202421.6621.8921.4721.76
03/19/202421.7722.1621.4222.11
03/20/202422.222.3221.8722.22
03/21/202422.4222.4621.9522.01
03/22/20242222.5821.8322.36
03/25/202422.5323.0922.4922.97
03/26/202423.1823.322.8423.04
03/27/202423.123.5622.8522.96
03/28/202423.0723.3222.7323.28
04/02/202423.4223.5222.7322.98
04/03/202423.1523.3522.7523.29
04/04/202423.2523.4323.0723.08
04/05/202422.9223.322.7223.27
04/08/202423.3323.8123.3123.7
04/09/202423.7923.9621.521.58
04/10/202421.7522.0321.0621.63
04/11/202421.6421.8121.3821.71
04/12/202421.8122.3721.7622.12
04/15/202422.5822.8222.3522.63
04/16/202422.3722.9321.9422.67
04/17/202422.6622.8322.1722.29
04/18/202422.5222.5921.4821.97
04/19/202422.0222.1721.6721.68
04/22/202421.9821.9821.4721.75
04/23/202421.8622.2921.6522.23
04/24/202422.2522.3121.9721.98
04/25/202421.9521.9520.9321.42
04/26/202421.5821.9421.1921.76
04/29/202421.9322.0921.6922.09
04/30/202422.1122.3721.6321.63
05/02/202421.6621.9221.321.53
05/03/202421.6321.9421.4621.81
05/06/202421.8122.4621.7222.46
05/07/202422.4622.4721.4521.46
05/08/202422.0222.6221.7122.05
05/09/202422.0422.1521.5622.1
05/10/202422.523.1522.3322.76
05/13/202422.6922.6921.7222
05/14/202421.8521.9421.6221.93
05/15/202422.0222.52222.5
05/16/202422.623.2922.5223.22
05/17/20242323.4222.9123.28
05/20/202423.3923.7723.3223.6
05/21/202423.5623.8123.0623.4
05/22/202423.3123.9923.3123.46
05/23/202423.5423.8423.2123.58
05/24/202423.523.7723.2923.47
05/27/202423.7423.8323.6223.8
05/28/202423.8223.8923.4423.53
05/29/202423.4823.5322.7623.06
05/30/202422.923.4122.8823.09
05/31/202423.0923.8223.0723.57
06/03/202423.6824.3523.6524.14
06/04/202424.1424.1423.5923.69
06/05/202423.824.0923.5423.8
06/06/202424.0824.3423.4523.74
06/07/202424.0824.2423.6724.17
06/10/202424.2824.5924.224.4
06/11/202424.4824.4823.2123.31
06/12/202423.223.3922.5722.86
06/13/202422.8923.0122.3522.36
06/14/202422.222.3821.1221.18
06/17/202421.321.821.2521.79
06/18/202422.1222.5822.0922.41
06/19/202422.4522.7622.3922.64
06/20/202422.7622.8722.3522.84
06/21/202422.722.9322.3622.47
06/24/202422.1222.4722.0322.29
06/25/202421.5221.821.2621.64
06/26/202421.721.9121.321.45
06/27/202421.5521.7221.3221.42
06/28/202421.4621.9121.4621.68
07/01/202421.7621.9521.4921.82
07/02/202421.922.3221.3921.56
07/03/202421.7222.4221.6322.38
07/04/202422.6222.8822.5122.86
07/05/202422.9523.0722.3922.45
07/08/202422.4522.7622.222.23
07/09/202422.222.9522.1822.45
07/10/202422.6323.0322.3223.03
07/11/202423.0323.1522.8622.96
07/12/202422.9323.1422.8822.94
07/15/202423.0823.5522.9723.24
07/16/202423.2423.3522.8523.35
07/17/202423.3523.4422.8122.81
07/18/202422.8123.2122.5722.73
07/19/202422.6523.0322.6522.77
07/22/202422.8423.122.7323.05
07/23/202423.1923.1922.5823.08
07/24/202422.9423.4522.1522.15
07/25/202421.9721.9721.0321.28
07/26/202421.2722.0121.2321.93
07/29/202422.122.522.0322.24
07/30/202422.2722.9222.0822.64
07/31/202422.922.9421.6622.01
08/01/202422.122.4221.621.6
08/02/202421.1821.2920.6520.8
08/05/202419.820.918.9120.8
08/06/202421.0821.1520.4821.01
08/07/202421.2321.3620.9621.36
08/08/202421.121.320.7621.16
08/09/202421.3721.7521.221.65
08/12/202421.7521.9121.5221.91
08/13/20242222.0721.6521.83
08/14/202421.9722.5421.9522.52
08/16/202422.872322.5122.62
08/19/202422.322.6122.0122.44
08/20/202422.5922.6322.0422.06
08/21/202422.0522.221.8622.08
08/22/202422.0922.1921.9922.05
08/23/20242222.2921.9522.22
08/26/202422.1422.2622.0322.12
08/27/202422.0922.2821.9622.25
08/28/202422.3222.8822.322.74
08/29/202422.7423.1722.6622.99
08/30/202422.9923.1622.9422.96
09/02/202423.0123.0421.1421.3
09/03/202421.4421.6520.8620.92
09/04/202420.5321.0120.420.73
09/05/202420.6620.8520.2820.7
09/06/202420.721.0120.3720.38
09/09/202420.4120.6320.1820.39
09/10/202420.3920.4920.220.31
09/11/202420.3220.4219.9220.21
09/12/202420.4220.6220.2520.58
09/13/202420.5120.9320.3520.8
09/16/202420.7220.9420.6520.78
09/17/202420.8320.9719.7319.85
09/18/202419.9320.3719.9120.19
09/19/202420.3821.0220.2520.92
09/20/202420.7621.0120.6820.86
09/23/202420.8820.920.5420.81
09/24/202420.9921.0820.6520.77
09/25/202420.652120.6520.87
09/26/202420.9920.9920.3320.57
09/27/202420.3420.8320.3420.41
09/30/202420.420.5419.8620.02
10/01/202420.0220.5419.8120.36
10/02/202420.4421.2820.4221.1
10/03/202421.121.3420.4820.56
10/04/202420.5721.120.5721.03
10/07/202421.1421.2620.4820.96
10/08/202420.921.1620.8520.91
10/09/202420.9721.1220.6121.08
10/10/202421.0121.3520.3820.38
10/11/202420.2420.519.9820.4
10/14/202420.621.0820.521.06
10/15/202421.1521.4120.8320.96
10/16/202421.1321.6621.0721.53
10/17/202421.621.8921.5421.82
10/18/202421.7222.0821.6621.99
10/21/202422.122.221.8321.83
10/22/202421.9222.1221.6822.12
10/23/202421.9722.0921.8121.87
10/24/202421.8422.1221.8121.93
10/25/202421.9222.0221.6821.79
10/28/202421.8922.1221.6422.07
10/29/202422.0422.5321.8321.91
10/30/202422.0922.4221.3722.2
10/31/202421.9122.4221.7921.97
11/01/202421.9622.4221.9622.31
11/04/202422.322.3421.7121.76
11/05/202421.7822.6521.6822.57
11/06/202422.823.5422.7623.35
11/07/202423.3524.4423.2224.35
11/08/202424.324.8423.924.71
11/11/20242525.992525.78
11/12/202425.7826.3925.5825.68
11/13/202425.6625.7825.1125.34
11/14/202425.3425.524.9425.14
11/15/202425.0425.2224.6424.78
11/18/202424.8325.0324.5324.88
11/19/202424.8825.324.3725.22
11/20/202425.2225.3424.7825.11
11/21/202425.2625.7925.1125.6
11/22/202425.625.6125.1425.51
11/25/202425.4925.8124.8625
11/26/202425.0425.2724.925.13
11/27/202425.0825.1624.7224.95
11/28/202425.0525.5224.9925.48
11/29/202425.3325.5825.1825.47
12/02/202425.6526.0925.5225.85
12/03/202425.9826.2125.9326.17
12/04/202426.2626.5426.1726.32
12/05/202426.2526.6326.0826.63
12/06/202426.6526.7926.3126.41
12/09/202426.4126.4425.1525.15
12/10/202425.1225.3624.7624.86
12/11/202425.1125.6225.0825.62
12/12/20242626.1725.6225.73
12/13/202425.7425.8925.4525.75
12/16/202425.8526.2725.826.01
12/17/202426.0726.1825.625.69
12/18/202425.642625.625.87
12/19/202425.5825.925.5125.61
12/20/202425.4425.582525.55
12/23/202425.6626.2725.5325.75
12/27/20242626.1625.7625.9
12/30/202425.925.9825.6125.93