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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 45.4077
CLOSE 45.3491

Low

LOW 25.17

High

HIGH 56.68
DATEOPENHIGHLOWCLOSE
01/02/202525.826.1825.7626.06
01/03/202526.0726.2125.7326.18
01/06/202526.226.2125.1726
01/07/202525.9926.2325.8326.23
01/08/202526.2827.7526.2627.3
01/09/202527.2527.4626.9927.31
01/10/202527.52827.4727.7
01/13/202527.727.7526.9427.4
01/14/202527.328.0127.327.87
01/15/202527.8727.9527.5827.82
01/16/202528.2728.728.0328.37
01/17/202528.429.1228.3628.64
01/20/202528.829.2728.6628.76
01/21/202529.129.128.5528.87
01/22/20252929.5728.7629.32
01/23/202529.6129.7129.2129.71
01/24/202529.7329.7929.3229.44
01/27/202529.429.5528.7529.2
01/28/202529.1329.528.9929.24
01/29/202529.3329.7829.329.48
01/30/202529.4930.0329.4329.62
01/31/202529.6630.3929.6630.26
02/03/20253030.5829.930.58
02/04/202530.9331.1529.7330.2
02/05/202530.130.529.930.04
02/06/202530.230.4828.8629.19
02/07/202529.229.4228.6629.35
02/10/202529.2629.4929.1529.4
02/11/202529.729.9529.3729.95
02/12/202529.9429.9429.2729.91
02/13/202528.930.7428.4430.58
02/14/202530.731.9530.4931.68
02/17/202533.334.2632.8634.26
02/18/202534.8535.234.2635
02/19/202535.2136.4535.0435.91
02/20/202535.7936.1934.7234.8
02/21/202535.6436.234.6335.15
02/24/202535.735.9635.0235.85
02/25/202536.0837.0435.936.74
02/26/202537.2737.6636.8737.51
02/27/202538.139.1437.939
02/28/202539.1939.3638.5238.56
03/03/202545.246.8241.9344.78
03/04/202546.7846.8143.1443.5
03/05/20254545.644.3145.21
03/06/202546.947.1245.646.17
03/07/202546.646.7243.243.2
03/10/202544.0844.7842.9343
03/11/202542.9445.0442.7543.75
03/12/202543.7544.2541.443.72
03/13/202544.1445.0243.4444.06
03/14/202544.1547.5443.947.2
03/17/202548.348.4946.6146.7
03/18/202547.1747.7846.1547.74
03/19/20254849.646.9348.21
03/20/202548.1448.6345.7447.44
03/21/20254747.4545.545.89
03/24/202545.546.5344.5444.81
03/25/202544.6545.5344.2645.26
03/26/202545.4546.445.0745.94
03/27/202545.746.3545.1746.28
03/28/20254646.3244.5845.05
03/31/202544.4345.5144.144.83
04/01/202544.9246.2344.7346.04
04/02/202545.946.4844.1144.62
04/03/202543.4846.2243.346.1
04/04/202545.54639.2540.38
04/07/202534.640.9233.7439.04
04/08/202540.442.6939.8841.95
04/09/202540.741.5639.2740.72
04/10/202544.9344.9341.1142.31
04/11/202542.7543.0241.442.56
04/14/202543.844.3742.9344.22
04/15/202544.546.544.546.5
04/16/202546.3746.4544.3745.32
04/17/202545.4845.544.5245.05
04/22/202545.145.2844.244.64
04/23/202544.7544.7542.9243.85
04/24/202543.3544.3643.1744.36
04/25/202544.444.8343.7344.62
04/28/202544.6444.8643.7243.85
04/29/202544.4445.2944.0345.2
04/30/202545.446.0445.145.8
05/02/202546.9848.1546.5148.15
05/05/202548.3748.9848.0848.77
05/06/202549.3149.4947.5347.97
05/07/202548.3448.4147.1747.79
05/08/202548.1349.1346.9549
05/09/202549.349.4146.8847.38
05/12/202546.947.0843.3145.34
05/13/202545.3445.8944.6845.43
05/14/202545.8846.2744.6945.48
05/15/202545.647.3745.4647.31
05/16/202547.649.8747.1948.92
05/19/202549.1449.9448.5549.94
05/20/202550.2851.5650.1251.04
05/21/202551.4652.5851.3851.76
05/22/202551.7651.8450.951.22
05/23/202551.4851.6849.6351.36
05/26/202551.853.151.5653.06
05/27/202553.7654.5653.3854.3
05/28/202554.755.8854.5255.34
05/29/202555.655.6853.7854.12
05/30/202554.354.8854.0854.22
06/02/202555.4856.1852.7253.66
06/03/202554.1854.7452.954.48
06/04/202554.8454.9252.2853.14
06/05/202553.5255.3653.0254.3
06/06/202554.6854.7252.652.62
06/09/202552.9652.9651.4652.06
06/10/202551.4451.648.5648.78
06/11/202548.7849.7748.0148.33
06/12/202548.649.0147.2848.4
06/13/202548.9550.0648.0248.61
06/16/202548.9649.6648.2649.12
06/17/202549.0249.0447.2448.24
06/18/202548.1648.6947.8648.14
06/19/202548.248.4846.847.14
06/20/202547.1747.4646.9247.04
06/23/202547.0547.144.6245.5
06/24/202545.646.1644.2245
06/25/202545.2846.5945.0846.21
06/26/202546.648.1946.3748.19
06/27/202548.6948.7446.546.63
06/30/202546.8147.8446.7347.78
07/01/202547.7447.7645.3945.39
07/02/202545.7145.8844.9345.45
07/03/202545.3945.9945.0445.77
07/04/202545.7846.1145.4745.87
07/07/202545.8646.6245.6846.62
07/08/202546.847.1846.4446.98
07/09/202547.1747.346.3146.95
07/10/202547.547.8546.1546.64
07/11/202546.4547.3546.3747.29
07/14/202546.9348.5946.6248.59
07/15/202548.5348.5947.3747.78
07/16/202547.9947.9946.3146.44
07/17/202546.5747.646.4947.59
07/18/202547.7749.1947.6849.12
07/21/20254949.1547.9648.7
07/22/202548.3549.247.3448.31
07/23/202548.6549.0347.8648.65
07/24/202548.7549.4447.3547.57
07/25/202547.6348.1347.1447.56
07/28/202547.547.5645.9646.19
07/29/202546.5247.9446.3247.85
07/30/202547.7549.4446.9447.94
07/31/2025494947.2747.27
08/01/202547.147.1145.4146.07
08/04/202546.547.7446.347.33
08/05/202547.4448.5647.1748.18
08/06/202548.4649.6947.7249.67
08/07/202549.2849.3846.1946.62
08/08/202546.9747.4845.145.43
08/11/202544.1845.3243.7245.11
08/12/202545.1146.1245.0245.92
08/13/202546.547.4346.546.7
08/14/202546.7748.2346.5447.8
08/18/202548.0749.5747.7849.31
08/19/202548.9649.1544.1744.3
08/20/202543.545.0343.1544.86
08/21/202545.4947.0945.347.03
08/22/202547.347.7647.1347.35
08/25/202546.9948.7146.9548.45
08/26/202548.3848.6747.5348.54
08/27/202548.6548.9947.7848.36
08/28/202548.248.9447.748.36
08/29/202548.5549.548.348.73
09/01/202548.8250.9448.850.94
09/02/202550.9850.9847.9448.94
09/03/202549.449.8548.8349.2
09/04/202548.949.0847.2247.22
09/05/202547.2848.146.8447.14
09/08/202547.748.2647.0247.39
09/09/202547.147.4346.1947.26
09/10/202547.9348.5947.348.4
09/11/202548.5749.7947.8249.79
09/12/202549.650.6849.5150.5
09/15/202550.5652.450.452.36
09/16/202552.4652.9250.750.78
09/17/202550.851.4649.2949.5
09/18/202550.1450.5649.2949.9
09/19/202550.0450.3249.3249.84
09/22/202550.2651.7650.251.72
09/23/202551.9652.0650.4650.6
09/24/202551.4252.951.3452.9
09/25/202552.552.9851.9252.84
09/26/202552.9853.7452.3853
09/29/202553.4654.4852.9254.1
09/30/202553.9254.4252.8854.02
10/01/202554.254.252.154
10/02/20255455.6653.8455.66
10/03/202555.9656.6855.655.8
10/06/202556.656.6454.9655.36
10/07/202555.355.3654.1254.88
10/08/202556.0256.655.6456.2
10/09/202555.856.0855.1455.48
10/10/202555.1455.452.2652.9
10/13/202553.353.652.2652.8
10/14/202552.0452.4850.9252.38
10/15/202552.5652.650.1650.18
10/16/202549.5251.4849.4650.8
10/17/202549.549.847.7548.1
10/20/202549.1650.4448.8450.18
10/21/20255151.0450.0650.82
10/22/202551.4652.7250.550.5
10/23/202551.6652.3851.2451.34
10/24/20255252.0850.6451.24
10/27/202551.7652.1650.7451.06
10/28/202550.7651.9850.2251.74
10/29/202551.8251.8250.5651.1
10/30/202551.0251.1450.1650.52
10/31/202550.751.4850.2850.88
11/03/202551.252.1451.0652.08
11/04/202551.2451.2850.5451.02
11/05/202550.652.349.5350.5
11/06/202550.8651.1848.7849.63
11/07/202549.3351.1448.850.52
11/10/20255151.5850.6850.8
11/11/202550.450.449.2549.95
11/12/202549.9550.5249.6450.18
11/13/202549.9851.949.9851.36
11/14/202550.7450.849.2450.46
11/17/202550.3451.7650.351.08
11/18/20255051.9849.9850.16
11/19/202550.4650.647.3347.72
11/20/202548.0850.0847.9649.1
11/21/202547.3647.7546.0446.04
11/24/20254545.8444.7944.97
11/25/20254545.9744.4545.39
11/26/202546.2746.5245.245.57
11/27/202545.9746.5145.5946.19
11/28/202546.4847.5745.8846.91
12/01/202546.3646.5145.1645.68
12/02/202545.646.7344.8345.96
12/03/202546.947.0846.0846.73
12/04/20254747.3646.6147.35
12/05/202547.947.9946.6547.2
12/08/202547.7548.4247.3548.19
12/09/202549.0650.1248.5149.46
12/10/202549.2649.2748.0548.64
12/11/202548.4248.8747.6447.64
12/12/202547.9448.647.7748.18
12/15/202547.848.3947.2248.15
12/16/20254747.1545.746.27
12/17/202546.4847.0146.1446.4
12/18/202546.4548.3446.3948.3
12/19/202548.749.448.1249.22
12/22/202549.2249.4748.7549.41
12/23/202549.5650.2849.149.45
12/29/202548.6448.6547.1148.48
12/30/202548.449.1848.349.16