Singapore markets closed

Leonardo S.p.a. (0ONG.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
9.82-0.08 (-0.80%)
At close: 07:32AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202422.9623.3222.6423.2823.2891,327
27 Mar 202423.0823.5522.8522.9622.96190,033
26 Mar 202423.1423.3022.8323.0423.04139,528
25 Mar 202422.5023.0922.4822.9722.97604,531
22 Mar 202421.9822.5821.7922.3622.36442,750
21 Mar 202422.1922.4321.9622.0122.01446,674
20 Mar 202422.0022.3221.8822.2222.22376,655
19 Mar 202421.7722.1621.4222.1122.11520,155
18 Mar 202421.6221.8921.4921.7621.76660,073
15 Mar 202421.3321.4520.9421.2821.28388,127
14 Mar 202420.7021.7820.5721.3321.331,559,115
13 Mar 202420.3120.9419.8820.8820.88766,075
12 Mar 202420.9521.1919.7521.0121.011,443,688
11 Mar 202420.5920.6519.8120.2320.23605,048
08 Mar 202420.7620.8320.4320.5720.57215,362
07 Mar 202420.8320.8820.6020.7720.77303,061
06 Mar 202420.7620.9020.3720.5720.57878,118
05 Mar 202420.5820.7820.4820.6520.65603,490
04 Mar 202419.9520.7320.2220.5420.54824,982
01 Mar 202420.1320.6819.8120.2420.241,897,978
29 Feb 202419.7020.1219.4919.5919.59900,851
28 Feb 202419.6619.8819.4319.6419.64817,161
27 Feb 202419.9720.1219.4420.0520.05891,384
26 Feb 202419.1920.0919.1119.9819.981,450,414
23 Feb 202419.1119.1118.9519.0019.00294,703
22 Feb 202419.0619.1918.9519.0819.08380,750
21 Feb 202419.3019.2118.8519.0319.03544,699
20 Feb 202419.2319.5819.1319.2619.26894,254
19 Feb 202418.9419.2418.7019.1919.19838,860
16 Feb 202418.6218.7918.3518.6918.69394,163
15 Feb 202418.2918.8418.3318.5818.581,830,075
14 Feb 202417.3618.2917.3317.9717.97909,437
13 Feb 202417.2317.3617.1017.2317.23171,975
12 Feb 202417.0717.2717.0217.1817.18184,586
09 Feb 202416.5017.1016.5016.8716.87339,371
08 Feb 202416.7016.7716.3816.4916.4996,650
07 Feb 202416.8216.8616.4516.7016.70210,304
06 Feb 202416.1916.9016.3316.8616.86420,668
05 Feb 202416.0116.2415.9916.1716.17205,592
02 Feb 202415.9816.2015.8515.9815.98184,306
01 Feb 202416.1416.3315.9715.9815.98107,967
31 Jan 202416.1816.3316.1416.2616.2649,377
30 Jan 202416.2016.3816.1816.2816.28293,082
29 Jan 202416.2816.3316.1316.1816.18160,252
26 Jan 202416.4416.4016.0316.1216.12175,038
25 Jan 202416.3716.4816.2816.4016.40116,337
24 Jan 2024------
23 Jan 2024------
22 Jan 202416.4316.6316.4716.5216.52132,146
19 Jan 202416.8416.9816.4716.4816.48260,680
18 Jan 202417.0516.9716.5816.8416.84341,707
17 Jan 202417.1017.2016.7317.0217.02265,545
16 Jan 202417.1417.2016.8617.0917.09208,781
15 Jan 202417.4017.4516.9917.0417.04411,647
12 Jan 202417.1317.3417.0817.2617.26393,275
11 Jan 202416.6917.0716.6116.9416.94521,928
10 Jan 202416.4816.6516.3516.6216.62175,277
09 Jan 202416.3716.6616.3516.5616.56351,382
08 Jan 202416.2016.4015.9716.2416.24335,894
05 Jan 202416.3316.3216.0216.1916.19559,272
04 Jan 202415.3816.3015.5216.1616.161,081,889
03 Jan 202415.2315.4715.1615.3515.35237,948
02 Jan 202415.0315.5215.0115.2415.24448,426
29 Dec 202315.0015.0614.8614.9714.97171,286
28 Dec 202314.8315.0514.8614.9514.95216,691
27 Dec 202314.6714.8614.6414.8514.85201,909
22 Dec 202314.6814.7514.6514.7214.72143,794
21 Dec 202314.5714.7214.5214.6914.69135,427
20 Dec 202314.7114.7314.4514.6214.62179,135
19 Dec 202314.6214.7014.4814.6814.6896,683
18 Dec 202314.8014.8114.5614.6314.63112,587
15 Dec 202314.3914.8214.4514.7814.78265,638
14 Dec 202314.3414.4514.0814.2814.28285,589
13 Dec 202313.8814.4213.8214.1714.17547,454
12 Dec 202313.8213.8513.7213.8413.84165,883
11 Dec 202313.8214.0213.6313.8013.80265,629
08 Dec 202313.5613.8213.5913.8213.82211,467
07 Dec 202313.8813.9413.4813.6013.60382,680
06 Dec 202313.9413.9713.7913.8713.87294,492
05 Dec 202314.1514.1513.8413.8913.89467,529
04 Dec 202314.3414.4014.1014.2714.27387,286
01 Dec 202314.1714.3014.0714.2714.27432,347
30 Nov 202314.0814.8014.0614.3814.381,049,179
29 Nov 202314.1914.2513.9514.1814.18296,156
28 Nov 202314.1014.1813.9314.0314.03248,997
27 Nov 202314.5514.6313.9714.1514.15471,552
24 Nov 202314.4814.6714.5014.6014.60122,600
23 Nov 202314.4414.6414.4714.5114.51135,759
22 Nov 202314.6514.7914.3114.4014.40261,771
21 Nov 202314.9214.9914.6414.7214.72178,141
20 Nov 202314.7514.9414.6414.9214.92452,485
17 Nov 202314.5014.6914.4214.6614.66176,761
16 Nov 202314.3614.7314.3814.5514.55446,817
15 Nov 202314.3814.4614.2414.3514.35122,880
14 Nov 202314.9014.9114.3514.3914.39277,951
13 Nov 202314.9315.0114.7714.9514.95412,976
10 Nov 202314.2614.8813.8614.7014.70638,643
09 Nov 202314.2314.3113.9714.1014.10141,042
08 Nov 202314.1114.2414.0414.1514.1545,875
07 Nov 202314.2114.3614.1214.2914.29245,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...