Milan - Delayed Quote EUR

Leonardo S.p.a. (LDO.MI)

Compare
22.02 -0.10 (-0.45%)
As of 11:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 21.97 22.05 21.82 22.02 22.02 426,188
Oct 21, 2024 22.10 22.20 21.83 21.83 21.83 1,762,713
Oct 18, 2024 21.72 22.08 21.66 21.99 21.99 2,309,991
Oct 17, 2024 21.60 21.89 21.54 21.82 21.82 2,650,941
Oct 16, 2024 21.13 21.66 21.07 21.53 21.53 3,769,870
Oct 15, 2024 21.15 21.41 20.83 20.96 20.96 2,647,605
Oct 14, 2024 20.60 21.08 20.50 21.06 21.06 2,965,069
Oct 11, 2024 20.24 20.50 19.98 20.40 20.40 2,753,064
Oct 10, 2024 21.01 21.35 20.38 20.38 20.38 4,353,257
Oct 9, 2024 20.97 21.12 20.61 21.08 21.08 1,862,070
Oct 8, 2024 20.90 21.16 20.85 20.91 20.91 1,853,367
Oct 7, 2024 21.14 21.26 20.48 20.96 20.96 2,110,809
Oct 4, 2024 20.57 21.10 20.57 21.03 21.03 1,848,377
Oct 3, 2024 21.10 21.34 20.48 20.56 20.56 3,221,274
Oct 2, 2024 20.44 21.28 20.42 21.10 21.10 3,643,307
Oct 1, 2024 20.02 20.54 19.81 20.36 20.36 3,266,766
Sep 30, 2024 20.40 20.54 19.86 20.02 20.02 3,146,917
Sep 27, 2024 20.34 20.83 20.34 20.41 20.41 2,317,915
Sep 26, 2024 20.99 20.99 20.33 20.57 20.57 2,624,686
Sep 25, 2024 20.65 21.00 20.65 20.87 20.87 1,033,246
Sep 24, 2024 20.99 21.08 20.65 20.77 20.77 1,729,840
Sep 23, 2024 20.88 20.90 20.54 20.81 20.81 1,071,918
Sep 20, 2024 20.76 21.01 20.68 20.86 20.86 2,206,035
Sep 19, 2024 20.38 21.02 20.25 20.92 20.92 2,457,625
Sep 18, 2024 19.92 20.37 19.91 20.19 20.19 2,442,996
Sep 17, 2024 20.83 20.97 19.73 19.85 19.85 4,607,976
Sep 16, 2024 20.72 20.94 20.65 20.78 20.78 1,062,086
Sep 13, 2024 20.51 20.93 20.35 20.80 20.80 1,570,799
Sep 12, 2024 20.42 20.62 20.25 20.58 20.58 1,561,955
Sep 11, 2024 20.32 20.42 19.92 20.21 20.21 1,695,942
Sep 10, 2024 20.39 20.49 20.20 20.31 20.31 1,312,053
Sep 9, 2024 20.41 20.63 20.18 20.39 20.39 1,921,457
Sep 6, 2024 20.70 21.01 20.37 20.38 20.38 2,013,456
Sep 5, 2024 20.66 20.85 20.28 20.70 20.70 2,112,111
Sep 4, 2024 20.53 21.01 20.40 20.73 20.73 2,139,235
Sep 3, 2024 21.44 21.65 20.86 20.92 20.92 4,147,802
Sep 2, 2024 23.01 23.04 21.14 21.30 21.30 8,911,430
Aug 30, 2024 22.99 23.16 22.94 22.96 22.96 2,212,786
Aug 29, 2024 22.74 23.17 22.66 22.99 22.99 2,206,734
Aug 28, 2024 22.32 22.88 22.30 22.74 22.74 2,691,916
Aug 27, 2024 22.09 22.28 21.96 22.25 22.25 1,319,898
Aug 26, 2024 22.14 22.26 22.03 22.12 22.12 790,271
Aug 23, 2024 22.00 22.29 21.95 22.22 22.22 1,085,727
Aug 22, 2024 22.09 22.19 21.99 22.05 22.05 982,507
Aug 21, 2024 22.05 22.20 21.86 22.08 22.08 1,278,948
Aug 20, 2024 22.59 22.63 22.04 22.06 22.06 1,712,510
Aug 19, 2024 22.30 22.61 22.01 22.44 22.44 3,119,291
Aug 16, 2024 22.87 23.00 22.51 22.62 22.62 1,865,812
Aug 14, 2024 21.97 22.54 21.95 22.52 22.52 2,523,992
Aug 13, 2024 22.00 22.07 21.65 21.83 21.83 1,147,529
Aug 12, 2024 21.75 21.91 21.52 21.91 21.91 1,674,989
Aug 9, 2024 21.37 21.75 21.20 21.65 21.65 1,903,255
Aug 8, 2024 21.10 21.30 20.76 21.16 21.16 1,627,655
Aug 7, 2024 21.23 21.36 20.96 21.36 21.36 1,732,510
Aug 6, 2024 21.08 21.15 20.48 21.01 21.01 2,204,486
Aug 5, 2024 19.80 20.90 18.91 20.80 20.80 4,002,107
Aug 2, 2024 21.18 21.29 20.65 20.80 20.80 3,262,599
Aug 1, 2024 22.10 22.42 21.60 21.60 21.60 1,898,612
Jul 31, 2024 22.90 22.94 21.66 22.01 22.01 4,724,621
Jul 30, 2024 22.27 22.92 22.08 22.64 22.64 3,616,935
Jul 29, 2024 22.10 22.50 22.03 22.24 22.24 1,927,961
Jul 26, 2024 21.27 22.01 21.23 21.93 21.93 1,959,320
Jul 25, 2024 21.97 21.97 21.03 21.28 21.28 3,724,447
Jul 24, 2024 22.94 23.45 22.15 22.15 22.15 3,748,959
Jul 23, 2024 23.19 23.19 22.58 23.08 23.08 3,122,072
Jul 22, 2024 22.84 23.10 22.73 23.05 23.05 1,066,753
Jul 19, 2024 22.65 23.03 22.65 22.77 22.77 1,179,976
Jul 18, 2024 22.81 23.21 22.57 22.73 22.73 2,374,499
Jul 17, 2024 23.35 23.44 22.81 22.81 22.81 2,550,124
Jul 16, 2024 23.24 23.35 22.85 23.35 23.35 1,567,416
Jul 15, 2024 23.08 23.55 22.97 23.24 23.24 2,348,074
Jul 12, 2024 22.93 23.14 22.88 22.94 22.94 1,055,358
Jul 11, 2024 23.03 23.15 22.86 22.96 22.96 1,431,449
Jul 10, 2024 22.63 23.03 22.32 23.03 23.03 1,823,751
Jul 9, 2024 22.20 22.95 22.18 22.45 22.45 2,156,910
Jul 8, 2024 22.45 22.76 22.20 22.23 22.23 1,693,098
Jul 5, 2024 22.95 23.07 22.39 22.45 22.45 1,977,061
Jul 4, 2024 22.62 22.88 22.51 22.86 22.86 1,955,159
Jul 3, 2024 21.72 22.42 21.63 22.38 22.38 2,002,879
Jul 2, 2024 21.90 22.32 21.39 21.56 21.56 2,221,342
Jul 1, 2024 21.76 21.95 21.49 21.82 21.82 1,677,212
Jun 28, 2024 21.46 21.91 21.46 21.68 21.68 2,082,339
Jun 27, 2024 21.55 21.72 21.32 21.42 21.42 1,612,114
Jun 26, 2024 21.70 21.91 21.30 21.45 21.45 1,678,591
Jun 25, 2024 21.52 21.80 21.26 21.64 21.64 3,303,236
Jun 24, 2024 0.28 Dividend
Jun 24, 2024 22.12 22.47 22.03 22.29 22.29 1,372,957
Jun 21, 2024 22.70 22.93 22.36 22.47 22.19 3,731,478
Jun 20, 2024 22.76 22.87 22.35 22.84 22.56 2,015,972
Jun 19, 2024 22.45 22.76 22.39 22.64 22.36 1,610,561
Jun 18, 2024 22.12 22.58 22.09 22.41 22.13 2,417,128
Jun 17, 2024 21.30 21.80 21.25 21.79 21.52 2,294,942
Jun 14, 2024 22.20 22.38 21.12 21.18 20.92 4,538,563
Jun 13, 2024 22.89 23.01 22.35 22.36 22.08 1,692,299
Jun 12, 2024 23.20 23.39 22.57 22.86 22.58 2,827,607
Jun 11, 2024 24.48 24.48 23.21 23.31 23.02 3,180,482
Jun 10, 2024 24.28 24.59 24.20 24.40 24.10 3,283,823
Jun 7, 2024 24.08 24.24 23.67 24.17 23.87 2,477,687
Jun 6, 2024 24.08 24.34 23.45 23.74 23.44 2,590,194
Jun 5, 2024 23.80 24.09 23.54 23.80 23.50 1,925,462
Jun 4, 2024 24.14 24.14 23.59 23.69 23.39 2,355,100
Jun 3, 2024 23.68 24.35 23.65 24.14 23.84 3,633,180
May 31, 2024 23.09 23.82 23.07 23.57 23.28 3,520,055
May 30, 2024 22.90 23.41 22.88 23.09 22.80 1,240,688
May 29, 2024 23.48 23.53 22.76 23.06 22.77 2,297,199
May 28, 2024 23.82 23.89 23.44 23.53 23.24 1,482,186
May 27, 2024 23.74 23.83 23.62 23.80 23.50 1,284,893
May 24, 2024 23.50 23.77 23.29 23.47 23.18 1,683,271
May 23, 2024 23.54 23.84 23.21 23.58 23.29 2,190,294
May 22, 2024 23.31 23.99 23.31 23.46 23.17 2,663,964
May 21, 2024 23.56 23.81 23.06 23.40 23.11 2,638,527
May 20, 2024 23.39 23.77 23.32 23.60 23.31 2,319,222
May 17, 2024 23.00 23.42 22.91 23.28 22.99 2,698,394
May 16, 2024 22.60 23.29 22.52 23.22 22.93 4,143,295
May 15, 2024 22.02 22.50 22.00 22.50 22.22 3,350,356
May 14, 2024 21.85 21.94 21.62 21.93 21.66 2,847,874
May 13, 2024 22.69 22.69 21.72 22.00 21.73 5,106,276
May 10, 2024 22.50 23.15 22.33 22.76 22.48 5,522,685
May 9, 2024 22.04 22.15 21.56 22.10 21.82 2,597,252
May 8, 2024 22.02 22.62 21.71 22.05 21.78 5,509,227
May 7, 2024 22.46 22.47 21.45 21.46 21.19 3,902,705
May 6, 2024 21.81 22.46 21.72 22.46 22.18 2,414,958
May 3, 2024 21.63 21.94 21.46 21.81 21.54 1,529,862
May 2, 2024 21.66 21.92 21.30 21.53 21.26 1,885,846
Apr 30, 2024 22.11 22.37 21.63 21.63 21.36 2,490,094
Apr 29, 2024 21.93 22.09 21.69 22.09 21.81 1,887,809
Apr 26, 2024 21.58 21.94 21.19 21.76 21.49 3,006,704
Apr 25, 2024 21.95 21.95 20.93 21.42 21.15 4,608,643
Apr 24, 2024 22.25 22.31 21.97 21.98 21.71 2,281,830
Apr 23, 2024 21.86 22.29 21.65 22.23 21.95 2,754,730
Apr 22, 2024 21.98 21.98 21.47 21.75 21.48 1,865,084
Apr 19, 2024 22.02 22.17 21.67 21.68 21.41 2,606,955
Apr 18, 2024 22.52 22.59 21.48 21.97 21.70 4,210,742
Apr 17, 2024 22.66 22.83 22.17 22.29 22.01 3,104,046
Apr 16, 2024 22.37 22.93 21.94 22.67 22.39 4,596,271
Apr 15, 2024 22.58 22.82 22.35 22.63 22.35 4,521,586
Apr 12, 2024 21.81 22.37 21.76 22.12 21.84 4,472,021
Apr 11, 2024 21.64 21.81 21.38 21.71 21.44 3,336,293
Apr 10, 2024 21.75 22.03 21.06 21.63 21.36 7,921,802
Apr 9, 2024 23.79 23.96 21.50 21.58 21.31 13,950,664
Apr 8, 2024 23.33 23.81 23.31 23.70 23.40 3,626,687
Apr 5, 2024 22.92 23.30 22.72 23.27 22.98 2,964,305
Apr 4, 2024 23.25 23.43 23.07 23.08 22.79 2,545,334
Apr 3, 2024 23.15 23.35 22.75 23.29 23.00 3,508,789
Apr 2, 2024 23.42 23.52 22.73 22.98 22.69 5,272,416
Mar 28, 2024 23.07 23.32 22.73 23.28 22.99 3,462,175
Mar 27, 2024 23.10 23.56 22.85 22.96 22.67 4,924,389
Mar 26, 2024 23.18 23.30 22.84 23.04 22.75 4,863,365
Mar 25, 2024 22.53 23.09 22.49 22.97 22.68 5,397,564
Mar 22, 2024 22.00 22.58 21.83 22.36 22.08 4,228,720
Mar 21, 2024 22.42 22.46 21.95 22.01 21.74 3,252,047
Mar 20, 2024 22.20 22.32 21.87 22.22 21.94 3,603,153
Mar 19, 2024 21.77 22.16 21.42 22.11 21.83 4,479,715
Mar 18, 2024 21.66 21.89 21.47 21.76 21.49 4,717,226
Mar 15, 2024 21.14 21.45 20.94 21.28 21.01 6,090,495
Mar 14, 2024 20.86 21.78 20.76 21.36 21.09 7,487,476
Mar 13, 2024 20.21 20.93 19.87 20.70 20.44 5,980,927
Mar 12, 2024 20.90 21.19 19.75 20.01 19.76 11,108,572
Mar 11, 2024 20.65 20.65 19.82 19.85 19.60 4,578,597
Mar 8, 2024 20.78 20.82 20.43 20.69 20.43 3,490,522
Mar 7, 2024 20.85 20.88 20.60 20.77 20.51 2,391,368
Mar 6, 2024 20.86 20.90 20.39 20.88 20.62 3,852,156
Mar 5, 2024 20.63 20.78 20.48 20.71 20.45 2,825,804
Mar 4, 2024 20.33 20.72 20.20 20.54 20.28 3,433,436
Mar 1, 2024 20.13 20.68 19.81 20.24 19.99 7,860,675
Feb 29, 2024 19.65 20.12 19.50 19.75 19.51 4,795,343
Feb 28, 2024 19.60 19.88 19.48 19.64 19.40 3,022,840
Feb 27, 2024 20.00 20.13 19.43 19.51 19.27 4,448,124
Feb 26, 2024 19.15 20.09 19.15 19.98 19.73 5,567,296
Feb 23, 2024 19.03 19.14 18.94 19.00 18.76 1,835,733
Feb 22, 2024 19.07 19.19 18.97 19.08 18.84 1,942,459
Feb 21, 2024 19.19 19.20 18.85 19.03 18.79 2,426,977
Feb 20, 2024 19.24 19.58 19.13 19.15 18.91 3,956,693
Feb 19, 2024 18.96 19.23 18.70 19.19 18.95 4,766,594
Feb 16, 2024 18.68 18.78 18.36 18.77 18.54 2,288,699
Feb 15, 2024 18.33 18.85 18.33 18.58 18.35 4,111,981
Feb 14, 2024 17.36 18.29 17.33 18.29 18.06 6,029,147
Feb 13, 2024 17.22 17.36 17.10 17.25 17.03 2,118,828
Feb 12, 2024 17.14 17.27 17.01 17.20 16.99 2,122,995
Feb 9, 2024 16.50 17.10 16.50 17.01 16.80 3,692,807
Feb 8, 2024 16.67 16.77 16.38 16.46 16.25 1,476,754
Feb 7, 2024 16.84 16.89 16.45 16.67 16.46 2,411,608
Feb 6, 2024 16.38 16.90 16.36 16.85 16.64 3,254,456
Feb 5, 2024 16.00 16.25 15.99 16.25 16.04 1,707,973
Feb 2, 2024 16.14 16.20 15.85 15.99 15.80 1,818,224
Feb 1, 2024 16.10 16.34 15.97 16.01 15.82 1,515,332
Jan 31, 2024 16.23 16.33 16.15 16.20 16.00 1,724,796
Jan 30, 2024 16.19 16.40 16.19 16.24 16.03 1,770,316
Jan 29, 2024 16.29 16.34 16.11 16.20 16.00 2,076,499
Jan 26, 2024 16.40 16.42 16.03 16.13 15.92 1,891,535
Jan 25, 2024 16.36 16.48 16.28 16.40 16.20 1,619,801
Jan 24, 2024 16.21 16.40 16.08 16.36 16.16 1,903,830
Jan 23, 2024 16.55 16.57 16.01 16.14 15.93 3,487,089
Jan 22, 2024 16.61 16.64 16.47 16.50 16.29 1,552,966
Jan 19, 2024 16.99 17.00 16.44 16.44 16.24 3,376,758
Jan 18, 2024 16.78 16.97 16.58 16.88 16.67 2,383,594
Jan 17, 2024 17.10 17.15 16.74 17.05 16.84 2,138,874
Jan 16, 2024 16.94 17.20 16.89 17.09 16.88 1,700,586
Jan 15, 2024 17.33 17.44 16.99 17.04 16.83 2,920,188
Jan 12, 2024 17.20 17.34 17.08 17.27 17.06 2,985,553
Jan 11, 2024 16.72 17.07 16.61 16.96 16.75 3,221,724
Jan 10, 2024 16.55 16.65 16.36 16.64 16.43 2,283,792
Jan 9, 2024 16.41 16.66 16.35 16.46 16.25 3,503,851
Jan 8, 2024 16.01 16.40 15.97 16.37 16.17 2,905,956
Jan 5, 2024 16.12 16.32 16.03 16.20 16.00 3,460,334
Jan 4, 2024 15.61 16.33 15.51 16.33 16.13 5,338,122
Jan 3, 2024 15.26 15.47 15.17 15.44 15.25 2,052,488
Jan 2, 2024 15.04 15.52 15.02 15.24 15.05 2,688,709
Dec 29, 2023 14.95 15.06 14.89 14.94 14.75 1,859,260
Dec 28, 2023 14.88 15.05 14.88 14.95 14.76 2,610,221
Dec 27, 2023 14.73 14.88 14.64 14.88 14.69 1,542,248
Dec 22, 2023 14.69 14.75 14.65 14.75 14.57 1,243,383
Dec 21, 2023 14.56 14.72 14.48 14.69 14.50 1,179,969
Dec 20, 2023 14.72 14.73 14.45 14.62 14.44 1,904,701
Dec 19, 2023 14.59 14.70 14.47 14.70 14.52 1,232,234
Dec 18, 2023 14.80 14.81 14.56 14.56 14.38 2,177,751
Dec 15, 2023 14.45 14.84 14.45 14.78 14.60 6,264,284
Dec 14, 2023 14.44 14.48 14.08 14.44 14.26 4,896,892
Dec 13, 2023 13.85 14.43 13.82 14.43 14.25 5,923,135
Dec 12, 2023 13.83 13.87 13.71 13.84 13.67 1,747,556
Dec 11, 2023 13.85 14.02 13.62 13.81 13.64 2,687,432
Dec 8, 2023 13.65 13.85 13.59 13.85 13.68 2,119,638
Dec 7, 2023 13.88 13.94 13.48 13.58 13.41 3,444,975
Dec 6, 2023 13.94 13.98 13.79 13.91 13.74 3,727,594
Dec 5, 2023 14.14 14.17 13.84 13.90 13.73 3,657,186
Dec 4, 2023 14.31 14.40 14.10 14.13 13.95 1,964,526
Dec 1, 2023 14.19 14.34 14.07 14.34 14.16 2,983,530
Nov 30, 2023 14.74 14.81 14.07 14.07 13.89 30,572,451
Nov 29, 2023 14.16 14.24 13.95 14.13 13.95 3,238,849
Nov 28, 2023 14.01 14.18 13.94 14.17 13.99 2,204,784
Nov 27, 2023 14.51 14.64 13.97 14.01 13.84 3,828,670
Nov 24, 2023 14.53 14.66 14.51 14.52 14.34 1,056,024
Nov 23, 2023 14.48 14.63 14.45 14.51 14.33 1,316,212
Nov 22, 2023 14.70 14.79 14.31 14.39 14.21 1,818,410
Nov 21, 2023 14.87 14.99 14.64 14.66 14.48 2,386,169
Nov 20, 2023 14.80 14.94 14.65 14.92 14.73 1,906,000
Nov 17, 2023 14.50 14.70 14.41 14.65 14.47 2,057,780
Nov 16, 2023 14.45 14.73 14.38 14.38 14.20 2,864,047
Nov 15, 2023 14.44 14.46 14.24 14.35 14.18 2,108,617
Nov 14, 2023 14.88 14.91 14.35 14.40 14.22 3,611,807
Nov 13, 2023 14.92 15.01 14.78 14.83 14.65 2,278,457
Nov 10, 2023 14.15 14.88 13.85 14.87 14.68 5,518,029
Nov 9, 2023 14.15 14.31 13.98 14.20 14.03 1,897,124
Nov 8, 2023 14.12 14.24 14.05 14.18 14.00 1,192,178
Nov 7, 2023 14.22 14.36 14.11 14.15 13.97 1,450,586
Nov 6, 2023 14.31 14.46 14.18 14.20 14.03 1,836,513
Nov 3, 2023 14.55 14.55 14.23 14.34 14.16 1,792,813
Nov 2, 2023 14.51 14.78 14.38 14.42 14.24 2,915,040
Nov 1, 2023 14.20 14.51 14.18 14.47 14.28 1,974,803
Oct 31, 2023 14.16 14.24 14.03 14.23 14.06 1,730,137
Oct 30, 2023 13.86 14.22 13.74 14.18 14.00 1,866,808
Oct 27, 2023 14.02 14.06 13.77 13.85 13.68 1,456,511
Oct 26, 2023 14.08 14.22 13.99 14.05 13.87 2,258,263
Oct 25, 2023 13.94 14.08 13.79 14.06 13.88 2,182,806
Oct 24, 2023 13.69 13.95 13.65 13.90 13.72 1,236,560
Oct 23, 2023 13.89 13.96 13.57 13.68 13.50 1,608,541

Related Tickers