IOB - Delayed Quote EUR

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

45.10
-2.40
(-5.04%)
At close: May 12 at 4:35:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202546.9247.1143.3345.1045.101,664,116
May 9, 202548.9749.4146.8847.5047.501,130,631
May 8, 202548.1049.1446.9448.9948.99606,109
May 7, 202548.1949.6147.1547.5147.51528,766
May 6, 202548.8849.4947.5247.8147.81727,503
May 2, 202545.4448.1546.4447.8847.88619,926
May 1, 202545.4745.4745.4745.4745.47-
Apr 30, 202544.7146.0545.1145.4745.47547,271
Apr 29, 202544.1345.3144.0444.9644.96483,831
Apr 28, 202544.7444.8643.7243.7743.77332,581
Apr 25, 202544.2144.8443.7544.6344.63442,500
Apr 24, 202544.1844.3643.1543.9043.90434,014
Apr 23, 202544.6544.7542.9043.8843.88881,133
Apr 22, 202545.0345.2544.2044.4744.47339,500
Apr 17, 202545.1745.5344.5244.8444.84342,400
Apr 16, 202546.4046.4444.3745.2845.28515,125
Apr 15, 202544.5846.4244.0145.9845.98426,395
Apr 14, 202543.4844.3842.9043.9943.99356,435
Apr 11, 202541.8743.0541.3942.4942.49405,462
Apr 10, 202544.2844.9341.1042.2042.20471,555
Apr 9, 202540.7941.5939.2640.6940.69623,670
Apr 8, 202539.0042.6839.8741.9841.981,020,948
Apr 7, 202533.7640.9133.5039.3739.37815,815
Apr 4, 202546.1546.0339.2540.5840.58874,457
Apr 3, 202543.6846.2343.4145.7745.77393,792
Apr 2, 202546.1646.4844.1044.7844.78556,332
Apr 1, 202545.1546.2344.7245.8845.88356,175
Mar 31, 202545.3345.4844.1045.0745.07291,761
Mar 28, 202546.2646.3244.5845.0845.08373,681
Mar 27, 202545.6946.3445.1846.0646.06375,037
Mar 26, 202545.3346.4045.0845.9845.98513,910
Mar 25, 202545.1645.5244.2345.4945.49339,000
Mar 24, 202546.2146.5444.5344.5644.56669,660
Mar 21, 202546.7847.4445.5045.6745.67966,268
Mar 20, 202548.0148.6344.5547.2947.29869,807
Mar 19, 202548.2449.6046.9347.7147.711,346,279
Mar 18, 202546.9947.7846.1547.3447.34755,786
Mar 17, 202548.1248.4946.6246.6346.63983,806
Mar 14, 202544.1447.6443.8846.9646.961,282,065
Mar 13, 202544.0645.0043.4244.2844.28618,107
Mar 12, 202543.7844.2540.3043.5343.531,303,702
Mar 11, 202543.2345.0442.7444.2144.21921,415
Mar 10, 202543.9644.7942.9343.0943.09725,228
Mar 7, 202546.6546.7243.2043.5143.51935,948
Mar 6, 202545.1047.0845.6046.2246.22960,804
Mar 5, 202544.5645.6044.3145.0745.071,028,801
Mar 4, 202546.3549.0943.1543.1543.151,637,197
Mar 3, 202544.6246.8241.9145.0745.072,839,714
Feb 28, 202539.2539.3638.5238.6238.62763,879
Feb 27, 202538.2339.1437.8838.6038.60910,382
Feb 26, 202537.1337.6636.8837.5137.51626,381
Feb 25, 202536.1637.0336.0436.6136.611,084,413
Feb 24, 202535.7835.9635.0535.7035.70430,425
Feb 21, 202535.4536.1934.6335.2235.221,068,532
Feb 20, 202535.6836.2034.7234.8334.83807,637
Feb 19, 202535.2436.4535.0635.7935.791,201,335
Feb 18, 202534.2435.2034.2734.9034.901,133,135
Feb 17, 202533.4234.5832.8633.9433.941,182,774
Feb 14, 202530.5031.9430.5031.5931.59739,925
Feb 13, 202528.8530.7428.0530.6530.65597,315
Feb 12, 202529.8629.9429.2729.5729.57282,641
Feb 11, 202529.7229.9529.3729.8529.85147,433
Feb 10, 202529.1829.4729.1529.2829.28171,440
Feb 7, 202529.1729.4128.6629.2529.25425,959
Feb 6, 202530.2830.4628.8429.2129.21569,360
Feb 5, 202530.1530.5029.9030.0330.03378,753
Feb 4, 202530.6431.1529.7130.2530.25594,986
Feb 3, 202529.9830.5729.8930.3630.36356,451
Jan 31, 202529.6830.4029.7230.3630.36446,382
Jan 30, 202529.5430.0229.4229.5129.51409,703
Jan 29, 202529.2729.7629.3029.5329.53350,874
Jan 28, 202529.0929.5028.9929.4829.48163,317
Jan 27, 202529.5929.2129.1829.3929.39316,421
Jan 24, 202529.7129.7729.3229.6829.68290,514
Jan 23, 202529.5929.6729.2329.5529.55288,700
Jan 22, 202528.9329.5828.7529.5229.52389,929
Jan 21, 202528.9529.1028.5528.9428.94158,667
Jan 20, 202528.8129.2628.6528.8628.86382,977
Jan 17, 202528.4029.1128.3328.6328.63348,528
Jan 16, 202527.7728.7028.1428.2628.26404,060
Jan 15, 202527.9327.9827.5827.8727.87184,725
Jan 14, 202527.5028.0227.3027.7627.76284,338
Jan 13, 202527.7227.7726.9327.3027.30339,180
Jan 10, 202527.5727.9927.5027.7827.78478,952
Jan 9, 202527.2427.4626.9827.4427.44262,111
Jan 8, 202526.2328.7026.2727.4627.46865,206
Jan 7, 202525.7726.2225.8526.0126.01228,073
Jan 6, 202526.0926.2125.1925.8325.83421,951
Jan 3, 202526.0126.1925.7426.0326.0398,085
Jan 2, 202525.9026.2025.7825.9025.90112,756
Dec 31, 202425.8225.8225.8225.8225.82-
Dec 30, 202426.0025.9925.6025.8225.82133,613
Dec 27, 202425.6626.1725.7526.0026.00160,218
Dec 24, 202425.6125.6125.6125.6125.61-
Dec 23, 202425.3126.2725.5725.6125.61241,432
Dec 20, 202425.6025.5624.9925.5125.51118,597
Dec 19, 202425.6025.9025.5125.6225.6298,736
Dec 18, 202425.6326.0225.6025.8125.81104,903
Dec 17, 202426.0126.1925.6025.7625.76137,621
Dec 16, 202425.7526.2625.7425.8525.85195,439
Dec 13, 202425.7825.8925.4425.7725.77183,116
Dec 12, 202425.5926.1725.6225.6825.68176,827
Dec 11, 202424.8625.5925.1025.5925.59310,831
Dec 10, 202425.2325.3324.7324.8324.83305,795
Dec 9, 202426.4226.4525.1525.3225.32386,685
Dec 6, 202426.5126.7626.3026.3926.39342,276
Dec 5, 202426.3526.6326.0626.5026.50326,128
Dec 4, 202426.1826.5226.1626.2326.23194,936
Dec 3, 202425.8826.2125.9226.0126.01229,166
Dec 2, 202425.3326.0925.4726.0126.01266,841
Nov 29, 202425.5025.5625.1825.3325.33143,706
Nov 28, 202425.0225.5225.0225.5025.50264,260
Nov 27, 202425.0825.1424.7125.0225.02104,091
Nov 26, 202424.9625.2624.8924.9724.97147,638
Nov 25, 202425.4525.8024.8724.9724.971,201,005
Nov 22, 202425.5025.6125.1425.4825.48301,762
Nov 21, 202425.0225.7925.1125.7825.78350,166
Nov 20, 202425.1625.3624.7725.0925.09288,631
Nov 19, 202424.7625.3024.3625.2225.22407,850
Nov 18, 202424.7825.0424.5324.5524.55154,927
Nov 15, 202425.1625.2124.6324.8324.83337,232
Nov 14, 202425.3625.5024.9325.2825.28363,743
Nov 13, 202425.6625.7625.1125.1925.19450,400
Nov 12, 202425.6426.3925.5125.7225.721,517,773
Nov 11, 202424.7125.9924.9925.6425.641,162,706
Nov 8, 202424.3724.8423.9024.6924.69946,795
Nov 7, 202423.2124.4223.2224.3024.30847,364
Nov 6, 202422.8623.5222.7923.3323.331,279,073
Nov 5, 202421.7422.6521.6722.6422.64326,699
Nov 4, 202422.3222.3421.7121.7621.76323,753
Nov 1, 202421.9822.4121.9322.2822.28221,633
Oct 31, 202422.1322.4221.7622.0122.01510,662
Oct 30, 202422.0322.4121.3722.2322.23421,320
Oct 29, 202421.9122.5121.8521.9221.92349,520
Oct 28, 202421.8922.1121.6022.0022.00227,876
Oct 25, 202421.9522.0221.6821.7221.72206,107
Oct 24, 202421.8522.1221.8621.8521.85275,091
Oct 23, 202422.0022.0921.8122.0022.00272,995
Oct 22, 202421.9422.1221.6821.9221.92261,751
Oct 21, 202422.0922.2021.8321.8421.84311,113
Oct 18, 202421.8222.0721.6622.0522.05347,961
Oct 17, 202421.5721.8921.5521.7921.79611,158
Oct 16, 202421.0521.6621.0521.4321.43692,938
Oct 15, 202421.2521.4020.8521.0221.02531,785
Oct 14, 202420.4021.0820.5221.0521.05435,357
Oct 11, 202420.2920.5019.9920.4320.43767,918
Oct 10, 202421.0621.3420.3820.4720.471,168,526
Oct 9, 202421.0221.1220.6120.9420.94554,697
Oct 8, 202420.8621.1620.8520.9020.90426,111
Oct 7, 202421.0321.2520.4920.8820.88448,717
Oct 4, 202420.7121.1020.5721.0221.02322,047
Oct 3, 202421.1121.3420.4920.7020.70712,903
Oct 2, 202420.3721.2820.4021.0921.09722,855
Oct 1, 202420.0220.5319.8120.4220.42379,341
Sep 30, 202420.4320.5419.8519.9919.99394,742
Sep 27, 202420.6320.8220.3420.6420.64227,054
Sep 26, 202420.8320.9920.3320.4920.49439,243
Sep 25, 202420.9021.0020.6220.9220.92242,971
Sep 24, 202420.9821.0920.6520.6720.67302,901
Sep 23, 202420.8220.9020.5420.8120.81223,142
Sep 20, 202421.0221.0220.6320.8020.80321,640
Sep 19, 202420.3621.0320.2320.9920.99387,573
Sep 18, 202419.9520.3819.9220.0820.08415,301
Sep 17, 202420.8220.9819.7419.9319.93781,323
Sep 16, 202420.8221.0920.6520.9220.92287,974
Sep 13, 202420.5520.9220.3520.9220.92243,361
Sep 12, 202420.0920.6320.2520.6020.60195,583
Sep 11, 202420.2720.4319.9220.1120.11178,924
Sep 10, 202420.3820.4820.2020.2420.2428,337
Sep 9, 202420.4220.6320.1820.3120.3172,911
Sep 6, 202420.8320.9920.3720.4220.4262,643
Sep 5, 202420.6720.8520.3120.6620.6666,793
Sep 4, 202420.4821.0120.4620.9320.9357,345
Sep 3, 202421.3821.6220.8621.0621.06259,866
Sep 2, 202422.9423.0321.0121.2721.27428,178
Aug 30, 202422.9523.1622.9423.1223.1247,929
Aug 29, 202422.8423.1522.8422.9722.9752,158
Aug 28, 202422.1622.8822.3022.8722.8759,421
Aug 27, 202422.1822.2821.9822.1822.1849,837
Aug 23, 202421.9922.2921.9822.2522.2519,366
Aug 22, 202422.0222.1821.9722.0922.0928,607
Aug 21, 202422.2022.1921.8622.0722.0750,739
Aug 20, 202422.4422.6222.0422.1022.1070,615
Aug 19, 202422.5722.6222.0122.5022.50127,050
Aug 16, 202422.4422.9922.5122.5722.5748,512
Aug 15, 202422.4422.4422.4422.4422.44-
Aug 14, 202421.6922.5321.9522.4422.4455,848
Aug 13, 202421.9122.0421.6521.7921.7928,230
Aug 12, 202421.5521.8521.5221.8121.8125,198
Aug 9, 202421.2421.7421.1921.5021.50150,235
Aug 8, 202421.1821.2820.7521.2521.2538,236
Aug 7, 202421.0621.3520.9721.2021.2033,996
Aug 6, 202421.0221.1320.5021.0121.0190,423
Aug 5, 202421.0720.8719.2620.8020.80139,218
Aug 2, 202421.1321.2620.6820.7820.78147,325
Aug 1, 202422.0722.4021.6621.8121.81103,483
Jul 31, 202422.6722.9421.6621.9521.95255,988
Jul 30, 202422.2322.9322.0822.5322.53323,585
Jul 29, 202421.8922.4822.0422.3722.37133,642
Jul 26, 202421.3822.0020.8521.8421.84318,601
Jul 25, 202421.9221.9521.0221.2821.28149,575
Jul 24, 202423.0823.4322.1822.3022.3095,459
Jul 23, 202423.0323.1922.5923.0923.09276,316
Jul 22, 202422.7523.1022.7423.0723.07201,891
Jul 19, 202422.9123.0322.6522.9122.91297,234
Jul 18, 202423.0123.2022.5722.7722.77317,174
Jul 17, 202423.3323.4422.8123.0423.04341,668
Jul 16, 202423.2723.3622.8523.1923.19312,423
Jul 15, 202423.0323.5422.9723.3323.33594,469
Jul 12, 202422.9223.1422.8823.0223.02336,341
Jul 11, 202422.9123.1622.8723.0823.08402,961
Jul 10, 202422.6423.0322.3222.7822.78429,887
Jul 9, 202422.2522.9422.1722.4522.45532,328
Jul 8, 202422.4522.7422.1922.2022.20324,989
Jul 5, 202422.9523.0622.3922.4922.49666,840
Jul 4, 202422.6722.8822.5122.6622.66560,622
Jul 3, 202421.5422.4321.6522.3022.30362,913
Jul 2, 202421.8622.3321.3921.5621.56500,751
Jul 1, 202421.7821.9421.4921.9321.93356,080
Jun 28, 202421.4321.9021.4521.7121.71234,037
Jun 27, 202421.5321.7121.3221.5321.53198,202
Jun 26, 202421.6421.9221.3021.5121.51431,571
Jun 25, 202421.5721.8021.2521.5921.59598,463
Jun 24, 2024 0.28 Dividend
Jun 24, 202423.0522.4422.0422.4122.41335,479
Jun 21, 202422.8122.9122.3622.6322.34241,886
Jun 20, 202422.5022.8722.3422.6622.38357,198
Jun 19, 202422.4622.7722.4022.7222.43210,214
Jun 18, 202422.1722.5822.0922.4722.19351,113
Jun 17, 202421.1721.8021.3021.7321.46361,430
Jun 14, 202422.3422.3821.1221.3421.08707,726
Jun 13, 202422.8923.0222.3422.4222.145,308,796
Jun 12, 202423.2023.3822.5822.7622.48558,924
Jun 11, 202424.4824.4922.6023.3023.01538,582
Jun 10, 202424.0824.5924.1824.3224.02695,679
Jun 7, 202423.7724.2523.6624.2323.93543,646
Jun 6, 202423.8824.3423.4523.8623.56632,346
Jun 5, 202423.7824.0923.5423.8223.53312,206
Jun 4, 202424.0824.1423.6023.9923.69346,167
Jun 3, 202423.5924.3423.6624.1923.90690,119
May 31, 202423.1023.8223.0723.7323.43420,900
May 30, 202422.9823.4122.8823.1722.88176,763
May 29, 202423.6423.6122.7423.0122.73475,229
May 28, 202423.8323.8823.4323.5823.29343,628
May 24, 202423.6623.7823.2923.5123.22429,686
May 23, 202423.5623.8523.2123.5823.29452,407
May 22, 202423.3423.9923.3123.6323.34552,385
May 21, 202423.5823.8223.0523.3523.06550,758
May 20, 202423.4023.7723.3223.6723.37459,972
May 17, 202423.0323.4222.9023.2522.96552,438
May 16, 202422.5023.3022.5223.1322.84524,198
May 15, 202421.8622.5022.0022.3322.06438,734
May 14, 202421.9521.9421.6221.8321.56544,811
May 13, 202422.7522.6921.7421.8921.62840,000

Related Tickers

0NI1.IL Rheinmetall AG
1,609.25
-4.85%
 
0F08.IL Kongsberg Gruppen ASA
1,583.00
-3.83%
 
CSF0.MU Thales
48.60
-2.80%
 
0IU8.IL Safran SA
249.75
+0.44%
 
300008.SZ Bestway Marine & Energy Technology Co.,Ltd
6.25
-3.55%
 
600967.SS Inner Mongolia First Machinery Group Co.,Ltd.
11.86
-5.27%
 
300053.SZ Zhuhai Aerospace Microchips Science & Technology Co., Ltd.
12.49
-1.88%
 
688552.SS Aerospace Nanhu Electronic Information Technology Co., Ltd.
39.44
-3.64%
 
MCY.BE Mercury Systems Inc
42.00
+1.94%
 
002625.SZ Kuang-Chi Technologies Co., Ltd.
41.96
-2.08%