Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,521.86 +12.85 (+0.23%) Dow
39,279.74 -52.11 (-0.13%) Nasdaq
18,109.42 +80.66 (+0.45%) Bitcoin USD
60,248.18 -1,692.04 (-2.73%) CMC Crypto 200
1,295.38 -39.54 (-2.96%)
Leidos Holdings Inc (S6IA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 12 |
| 02 Jul 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 01 Jul 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 28 Jun 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 27 Jun 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 26 Jun 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| 25 Jun 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| 24 Jun 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 21 Jun 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 20 Jun 2024 | 133.75 | 135.10 | 133.75 | 135.10 | 135.10 | 12 |
| 19 Jun 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 18 Jun 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 17 Jun 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 14 Jun 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 14 Jun 2024 | 0.38 Dividend | |||||
| 13 Jun 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.42 | - |
| 12 Jun 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.57 | - |
| 11 Jun 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.92 | - |
| 10 Jun 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.27 | - |
| 07 Jun 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.98 | - |
| 06 Jun 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.47 | - |
| 05 Jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 131.82 | - |
| 04 Jun 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.92 | - |
| 03 Jun 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| 31 May 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.37 | - |
| 30 May 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.67 | - |
| 29 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| 28 May 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.31 | - |
| 27 May 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 137.76 | - |
| 24 May 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.16 | - |
| 23 May 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.21 | - |
| 22 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.61 | - |
| 21 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.21 | - |
| 20 May 2024 | 135.80 | 137.10 | 135.80 | 137.10 | 136.71 | - |
| 17 May 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.52 | - |
| 16 May 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.92 | - |
| 15 May 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 133.97 | - |
| 14 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| 13 May 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.76 | - |
| 10 May 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.97 | - |
| 09 May 2024 | 135.25 | 135.55 | 135.25 | 135.55 | 135.17 | - |
| 08 May 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.42 | - |
| 07 May 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.13 | - |
| 06 May 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.23 | - |
| 03 May 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.27 | - |
| 02 May 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.67 | - |
| 30 Apr 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.70 | - |
| 29 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.66 | - |
| 26 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.15 | - |
| 25 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.57 | - |
| 24 Apr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | - |
| 23 Apr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.97 | - |
| 22 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.67 | - |
| 19 Apr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.57 | - |
| 18 Apr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | - |
| 17 Apr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | - |
| 16 Apr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.32 | - |
| 15 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.27 | - |
| 12 Apr 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.02 | - |
| 11 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.27 | - |
| 10 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.92 | - |
| 09 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.91 | - |
| 08 Apr 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.52 | - |
| 05 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.91 | - |
| 04 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| 03 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| 02 Apr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.21 | - |
| 28 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | - |
| 27 Mar 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.01 | - |
| 26 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.86 | - |
| 25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| 22 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.51 | - |
| 21 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.87 | - |
| 20 Mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.07 | - |
| 19 Mar 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.12 | - |
| 18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| 15 Mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.47 | - |
| 14 Mar 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.22 | - |
| 14 Mar 2024 | 0.38 Dividend | |||||
| 13 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 115.44 | - |
| 12 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.79 | - |
| 11 Mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.99 | - |
| 08 Mar 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 116.73 | - |
| 07 Mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.93 | - |
| 06 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.68 | - |
| 05 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.18 | - |
| 04 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| 01 Mar 2024 | 117.85 | 121.80 | 117.85 | 121.80 | 121.06 | 100 |
| 29 Feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.04 | - |
| 28 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.14 | - |
| 27 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.00 | - |
| 26 Feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.55 | - |
| 23 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.60 | - |
| 22 Feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.55 | - |
| 21 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.41 | - |
| 20 Feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.11 | - |
| 19 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.50 | - |
| 16 Feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.21 | - |
| 15 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.86 | - |
| 14 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.