Milan - Delayed Quote
EUR
Leonardo S.p.a. (LDO.MI)
51.76
-0.05
(-0.10%)
At close: October 30 at 5:36:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.84
51.84
50.89
51.76
51.76
1,780,668
Oct 29, 2026
49.96
52.09
49.96
51.81
51.81
2,528,639
Oct 28, 2026
49.65
50.08
49.52
49.85
49.85
764,088
Oct 27, 2026
49.35
50.15
48.96
49.96
49.96
1,053,947
Oct 26, 2026
48.36
49.46
47.90
49.37
49.37
1,312,991
Oct 23, 2026
48.40
48.68
48.04
48.46
48.46
1,019,677
Oct 22, 2026
48.00
49.01
47.70
48.33
48.33
1,176,801
Oct 21, 2026
49.20
49.33
47.63
48.20
48.20
1,887,237
Oct 20, 2026
49.02
49.60
48.59
49.19
49.19
1,109,347
Oct 19, 2026
50.50
50.57
48.81
49.30
49.30
1,583,482
Oct 16, 2026
48.70
50.46
48.70
50.42
50.42
2,886,057
Oct 15, 2026
46.70
48.35
46.51
48.15
48.15
1,956,519
Oct 14, 2026
47.17
47.58
46.77
47.26
47.26
1,425,217
Oct 13, 2026
47.62
47.62
46.79
46.97
46.97
1,309,956
Oct 12, 2026
46.57
47.64
46.38
47.64
47.64
1,278,971
Oct 9, 2026
45.66
46.81
45.62
46.81
46.81
1,521,411
Oct 8, 2026
45.92
46.38
45.28
45.80
45.80
1,623,920
Oct 7, 2026
47.15
47.49
46.01
46.01
46.01
1,644,628
Oct 6, 2026
48.16
48.40
46.58
47.22
47.22
2,613,517
Oct 5, 2026
47.39
48.30
47.11
48.30
48.30
1,415,733
Oct 2, 2026
48.03
48.40
47.20
47.39
47.39
1,970,825
Oct 1, 2026
48.81
49.62
47.80
47.80
47.80
1,724,139
Sep 30, 2026
49.27
49.96
48.39
49.00
49.00
1,525,231
Sep 29, 2026
49.03
49.71
48.87
49.19
49.19
1,498,154
Sep 28, 2026
48.91
49.62
48.81
49.22
49.22
1,456,332
Sep 25, 2026
49.48
49.67
48.90
48.97
48.97
1,518,468
Sep 24, 2026
50.10
50.12
48.81
49.31
49.31
2,035,667
Sep 23, 2026
49.90
50.67
49.35
50.45
50.45
1,641,077
Sep 22, 2026
50.21
50.62
49.76
49.90
49.90
1,683,631
Sep 21, 2026
50.85
50.85
50.01
50.61
50.61
1,360,621
Sep 18, 2026
50.99
51.13
50.12
50.45
50.45
2,845,521
Sep 17, 2026
51.00
51.28
50.17
50.69
50.69
2,164,083
Sep 16, 2026
50.44
50.52
49.37
50.42
50.42
1,765,905
Sep 15, 2026
49.00
50.39
48.60
49.89
49.89
1,708,763
Sep 14, 2026
49.90
50.84
49.20
49.27
49.27
1,785,909
Sep 11, 2026
50.18
50.57
49.91
50.00
50.00
2,227,707
Sep 10, 2026
48.90
50.36
48.90
50.03
50.03
2,448,492
Sep 9, 2026
50.20
50.20
48.65
48.65
48.65
2,544,367
Sep 8, 2026
50.20
50.74
49.47
50.67
50.67
1,378,909
Sep 7, 2026
50.39
51.28
50.20
50.20
50.20
1,225,698
Sep 4, 2026
50.80
51.27
50.10
50.46
50.46
1,558,691
Sep 3, 2026
51.21
51.39
49.85
50.64
50.64
2,115,574
Sep 2, 2026
51.05
51.90
50.61
51.39
51.39
1,706,868
Sep 1, 2026
51.82
52.01
50.66
51.05
51.05
1,901,563
Aug 31, 2026
52.96
53.08
51.61
51.72
51.72
2,263,258
Aug 28, 2026
55.58
55.58
52.87
52.87
52.87
2,549,622
Aug 27, 2026
54.38
55.68
53.79
55.05
55.05
2,078,563
Aug 26, 2026
54.22
54.77
53.61
54.12
54.12
1,640,135
Aug 25, 2026
55.30
55.51
54.22
54.41
54.41
1,431,262
Aug 24, 2026
56.41
56.49
54.73
54.77
54.77
1,521,817
Aug 21, 2026
57.10
57.15
56.04
56.25
56.25
1,447,884
Aug 20, 2026
58.56
58.58
57.30
57.33
57.33
1,255,196
Aug 19, 2026
59.44
59.96
58.34
58.47
58.47
1,127,378
Aug 18, 2026
59.65
59.96
58.78
59.16
59.16
1,372,200
Aug 17, 2026
59.90
60.78
59.52
59.71
59.71
1,399,460
Aug 14, 2026
59.65
60.76
59.46
59.90
59.90
1,706,225
Aug 13, 2026
59.89
60.39
59.30
59.30
59.30
1,637,625
Aug 12, 2026
59.10
59.74
58.92
59.74
59.74
1,919,447
Aug 11, 2026
59.00
59.20
58.42
58.90
58.90
1,533,209
Aug 10, 2026
58.07
58.51
57.79
58.51
58.51
1,470,392
Aug 7, 2026
58.85
59.92
57.86
58.04
58.04
2,575,281
Aug 6, 2026
57.60
59.12
57.48
58.55
58.55
2,767,452
Aug 5, 2026
57.05
58.30
56.70
57.40
57.40
3,256,309
Aug 4, 2026
55.36
56.88
55.20
56.53
56.53
3,654,185
Aug 3, 2026
55.60
55.76
54.06
54.71
54.71
2,299,076
Jul 31, 2026
54.43
56.08
53.61
55.12
55.12
4,473,411
Jul 30, 2026
53.18
54.02
52.56
53.72
53.72
1,814,215
Jul 29, 2026
54.60
54.92
52.76
53.73
53.73
2,627,837
Jul 28, 2026
53.05
55.08
52.97
54.05
54.05
3,002,556
Jul 27, 2026
52.87
53.52
52.08
53.05
53.05
1,941,895
Jul 24, 2026
51.86
52.71
51.64
52.26
52.26
1,221,668
Jul 23, 2026
51.61
52.88
51.06
51.88
51.88
2,866,037
Jul 22, 2026
51.15
51.60
50.47
51.16
51.16
1,649,842
Jul 21, 2026
50.38
51.90
50.15
50.66
50.66
2,086,860
Jul 20, 2026
50.85
51.17
49.90
49.90
49.90
1,378,552
Jul 17, 2026
49.16
50.80
48.85
50.75
50.75
2,062,558
Jul 16, 2026
50.20
50.20
48.77
49.61
49.61
1,986,871
Jul 15, 2026
50.40
50.65
49.65
50.37
50.37
1,484,544
Jul 14, 2026
50.84
51.48
49.63
51.00
51.00
2,096,791
Jul 13, 2026
51.81
51.94
50.50
51.15
51.15
1,755,542
Jul 10, 2026
53.20
53.24
50.77
51.82
51.82
2,233,726
Jul 9, 2026
53.50
53.74
51.50
52.19
52.19
2,009,699
Jul 8, 2026
54.30
55.09
52.63
53.37
53.37
2,263,875
Jul 7, 2026
55.31
56.45
53.61
53.93
53.93
3,369,329
Jul 6, 2026
53.00
55.51
52.91
54.92
54.92
4,058,411
Jul 3, 2026
52.35
52.68
51.20
52.53
52.53
1,962,349
Jul 2, 2026
49.00
52.34
48.95
51.94
51.94
4,204,064
Jul 1, 2026
47.28
49.22
47.01
48.76
48.76
3,102,467
Jun 30, 2026
46.11
47.35
45.60
46.92
46.92
2,779,215
Jun 29, 2026
46.42
46.53
45.70
46.06
46.06
2,369,602
Jun 26, 2026
45.78
46.26
44.25
46.26
46.26
3,570,202
Jun 25, 2026
48.10
48.20
46.03
46.13
46.13
4,527,193
Jun 24, 2026
50.06
50.17
47.62
48.03
48.03
4,519,504
Jun 23, 2026
50.00
50.89
49.83
50.43
50.43
1,916,067
Jun 22, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
51.66
52.43
49.11
50.08
50.08
3,934,019
Jun 19, 2026
52.18
53.55
52.15
52.66
52.03
3,992,038
Jun 18, 2026
52.70
52.80
51.00
51.80
51.18
2,410,764
Jun 17, 2026
52.00
52.62
51.71
52.31
51.68
1,680,687
Jun 16, 2026
52.40
53.31
51.46
51.70
51.08
1,861,003
Jun 15, 2026
53.12
53.97
52.00
52.00
51.38
1,890,403
Jun 12, 2026
54.30
54.43
53.07
53.48
52.84
2,162,070
Jun 11, 2026
52.55
53.90
52.48
53.71
53.07
2,304,066
Jun 10, 2026
52.40
53.13
51.62
52.32
51.69
1,673,809
Jun 9, 2026
51.57
53.38
51.03
52.03
51.41
2,037,790
Jun 8, 2026
51.00
52.17
50.60
51.39
50.78
1,130,410
Jun 5, 2026
51.32
52.15
50.97
51.86
51.24
1,509,633
Jun 4, 2026
51.00
51.43
50.71
51.26
50.65
1,239,133
Jun 3, 2026
51.76
51.93
50.63
50.87
50.26
2,344,277
Jun 2, 2026
52.89
53.08
51.35
52.34
51.71
1,887,874
Jun 1, 2026
54.44
54.44
52.10
52.47
51.84
2,169,798
May 29, 2026
54.27
54.84
53.84
54.42
53.77
3,616,061
May 28, 2026
51.31
54.56
51.20
54.42
53.77
3,946,785
May 27, 2026
52.73
53.12
51.62
51.65
51.03
1,684,000
May 26, 2026
51.65
53.45
51.25
52.63
52.00
1,859,122
May 25, 2026
52.46
52.58
51.83
52.02
51.40
1,223,473
May 22, 2026
51.59
52.48
50.98
52.32
51.69
2,065,157
May 21, 2026
52.35
52.37
51.35
51.35
50.74
1,524,836
May 20, 2026
51.05
52.30
50.83
52.16
51.54
1,832,896
May 19, 2026
49.77
51.80
49.65
50.93
50.32
2,741,703
May 18, 2026
49.20
50.35
48.53
49.92
49.33
1,780,291
May 15, 2026
50.00
51.10
48.86
48.99
48.40
2,670,767
May 14, 2026
49.69
50.25
49.42
49.85
49.26
1,517,983
May 13, 2026
50.50
50.50
48.65
49.84
49.24
3,117,251
May 12, 2026
50.84
50.91
49.12
49.99
49.40
3,435,240
May 11, 2026
52.98
53.09
50.25
51.31
50.70
4,275,236
May 8, 2026
54.41
54.48
52.44
53.16
52.52
3,653,914
May 7, 2026
56.70
56.70
53.85
54.90
54.24
2,803,787
May 6, 2026
54.95
56.21
53.94
55.96
55.29
4,446,517
May 5, 2026
53.16
54.29
52.66
53.28
52.64
4,565,672
May 4, 2026
53.81
54.16
52.57
52.78
52.15
1,606,349
Apr 30, 2026
51.36
53.20
51.06
53.02
52.39
2,548,497
Apr 29, 2026
52.80
52.91
51.82
52.14
51.52
1,469,747
Apr 28, 2026
52.79
52.93
51.73
52.41
51.78
2,644,395
Apr 27, 2026
53.59
53.72
52.28
52.54
51.91
2,017,382
Apr 24, 2026
54.00
54.12
51.80
52.70
52.07
3,047,410
Apr 23, 2026
54.42
54.91
53.91
54.34
53.69
2,340,905
Apr 22, 2026
55.54
55.59
54.31
54.87
54.21
2,375,495
Apr 21, 2026
57.60
58.18
55.27
55.27
54.61
5,117,440
Apr 20, 2026
57.84
58.10
57.24
58.10
57.40
1,613,315
Apr 17, 2026
57.76
59.66
57.43
57.69
57.00
3,632,073
Apr 16, 2026
58.00
58.93
56.73
57.98
57.29
3,324,156
Apr 15, 2026
57.53
58.27
56.85
57.84
57.15
3,117,165
Apr 14, 2026
57.62
58.11
56.92
57.53
56.84
2,111,189
Apr 13, 2026
56.53
57.98
56.40
57.80
57.11
3,698,424
Apr 10, 2026
58.68
58.77
54.81
56.31
55.64
7,012,515
Apr 9, 2026
57.23
59.50
56.12
59.44
58.73
5,704,040
Apr 8, 2026
59.20
59.25
57.04
57.63
56.94
4,805,842
Apr 7, 2026
61.20
61.30
56.70
57.25
56.57
6,866,890
Apr 2, 2026
61.94
62.54
61.12
62.26
61.52
1,783,269
Apr 1, 2026
59.80
63.28
59.22
62.64
61.89
4,280,042
Mar 31, 2026
54.98
58.04
54.50
58.04
57.35
3,893,338
Mar 30, 2026
55.28
56.24
54.86
55.66
54.99
2,254,097
Mar 27, 2026
58.28
58.62
55.88
56.62
55.94
1,838,816
Mar 26, 2026
59.72
59.72
57.72
58.58
57.88
2,163,509
Mar 25, 2026
58.80
59.08
58.04
59.02
58.31
1,582,479
Mar 24, 2026
58.86
58.98
56.42
57.98
57.29
2,282,527
Mar 23, 2026
59.10
60.48
57.74
59.20
58.49
3,029,917
Mar 20, 2026
62.92
63.86
60.60
60.60
59.88
6,184,214
Mar 19, 2026
64.40
64.84
62.26
63.20
62.44
1,997,373
Mar 18, 2026
63.32
64.90
62.98
64.26
63.49
2,071,965
Mar 17, 2026
63.20
63.70
62.38
63.32
62.56
1,650,919
Mar 16, 2026
64.30
64.98
63.20
63.80
63.04
1,938,377
Mar 13, 2026
64.22
64.92
63.10
64.08
63.31
2,649,224
Mar 12, 2026
62.00
66.26
61.72
63.88
63.12
7,733,651
Mar 11, 2026
62.30
62.30
59.50
60.44
59.72
3,750,385
Mar 10, 2026
62.00
62.92
61.10
62.46
61.71
3,027,086
Mar 9, 2026
59.40
62.52
58.18
62.48
61.73
5,265,301
Mar 6, 2026
57.18
59.10
57.18
58.62
57.92
2,727,026
Mar 5, 2026
60.40
60.44
56.70
56.70
56.02
3,230,333
Mar 4, 2026
58.40
60.44
58.28
60.40
59.68
3,870,086
Mar 3, 2026
59.76
59.76
57.16
57.94
57.25
4,257,846
Mar 2, 2026
59.00
60.48
58.08
58.22
57.52
4,498,852
Feb 27, 2026
57.10
57.36
55.90
56.80
56.12
3,365,849
Feb 26, 2026
57.50
58.44
55.38
56.38
55.71
3,009,493
Feb 25, 2026
59.12
59.24
56.34
56.92
56.24
3,462,909
Feb 24, 2026
58.02
59.24
57.90
59.16
58.45
2,927,657
Feb 23, 2026
58.58
58.66
57.40
57.98
57.29
1,968,972
Feb 20, 2026
59.50
59.75
58.64
58.92
58.22
2,005,479
Feb 19, 2026
58.10
59.20
57.58
59.20
58.49
2,633,407
Feb 18, 2026
55.60
58.58
55.60
58.10
57.40
3,478,928
Feb 17, 2026
56.00
56.00
54.54
55.50
54.84
1,567,794
Feb 16, 2026
54.20
56.10
54.14
56.04
55.37
2,105,285
Feb 13, 2026
53.00
54.62
52.86
54.08
53.43
1,779,449
Feb 12, 2026
54.00
54.48
52.94
53.26
52.62
1,218,916
Feb 11, 2026
53.26
54.58
52.42
53.60
52.96
1,563,095
Feb 10, 2026
54.76
54.76
53.44
53.56
52.92
1,207,161
Feb 9, 2026
54.10
54.92
53.82
54.68
54.03
2,053,815
Feb 6, 2026
52.46
53.38
52.36
53.20
52.56
1,983,596
Feb 5, 2026
53.40
54.36
52.54
52.92
52.29
3,253,480
Feb 4, 2026
56.50
56.56
53.70
53.70
53.06
2,361,707
Feb 3, 2026
56.86
57.06
55.80
56.36
55.69
1,504,327
Feb 2, 2026
56.10
56.38
55.54
55.96
55.29
1,406,420
Jan 30, 2026
56.14
56.76
55.74
56.30
55.63
1,625,390
Jan 29, 2026
58.02
58.18
56.02
56.22
55.55
1,877,357
Jan 28, 2026
58.36
58.36
57.14
57.74
57.05
1,378,092
Jan 27, 2026
56.80
57.78
55.88
57.74
57.05
1,675,677
Jan 26, 2026
58.66
58.68
56.28
56.52
55.84
2,090,447
Jan 23, 2026
56.50
58.06
56.36
58.06
57.37
2,275,046
Jan 22, 2026
57.68
57.98
56.16
56.86
56.18
3,462,107
Jan 21, 2026
59.20
59.66
58.02
58.68
57.98
2,508,894
Jan 20, 2026
59.40
59.94
58.18
59.56
58.85
2,364,308
Jan 19, 2026
60.00
61.00
59.58
60.00
59.28
3,923,438
Jan 16, 2026
58.12
59.56
57.92
59.02
58.31
2,870,986
Jan 15, 2026
58.12
58.26
57.24
58.02
57.33
1,891,785
Jan 14, 2026
58.86
58.92
57.30
58.10
57.40
2,724,079
Jan 13, 2026
58.54
59.30
57.74
58.98
58.27
2,551,678
Jan 12, 2026
59.16
59.92
58.54
58.68
57.98
3,207,942
Jan 9, 2026
58.80
59.16
57.84
58.48
57.78
3,006,847
Jan 8, 2026
58.84
60.18
57.32
58.52
57.82
5,992,411
Jan 7, 2026
54.98
57.48
54.88
57.36
56.67
5,082,768
Jan 6, 2026
54.60
55.04
53.72
54.58
53.93
2,928,978
Jan 5, 2026
52.68
54.66
52.56
54.42
53.77
5,804,012
Jan 2, 2026
49.50
51.40
49.20
51.22
50.61
3,419,968
Dec 30, 2025
48.40
49.18
48.30
49.16
48.57
1,877,767
Dec 29, 2025
48.64
48.65
47.11
48.48
47.90
3,508,871
Dec 23, 2025
49.56
50.28
49.10
49.45
48.86
1,903,745
Dec 22, 2025
49.22
49.47
48.75
49.41
48.82
1,654,405
Dec 19, 2025
48.70
49.40
48.12
49.22
48.63
4,432,759
Dec 18, 2025
46.45
48.34
46.39
48.30
47.72
3,004,985
Dec 17, 2025
46.48
47.01
46.14
46.40
45.84
2,581,198
Dec 16, 2025
47.00
47.15
45.70
46.27
45.72
4,482,393
Dec 15, 2025
47.80
48.39
47.22
48.15
47.57
2,571,051
Dec 12, 2025
47.94
48.60
47.77
48.18
47.60
2,238,132
Dec 11, 2025
48.42
48.87
47.64
47.64
47.07
2,531,860
Dec 10, 2025
49.26
49.27
48.05
48.64
48.06
2,310,121
Dec 9, 2025
49.06
50.12
48.51
49.46
48.87
3,985,751
Dec 8, 2025
47.75
48.42
47.35
48.19
47.61
2,277,998
Dec 5, 2025
47.90
47.99
46.65
47.20
46.64
3,192,656
Dec 4, 2025
47.00
47.36
46.61
47.35
46.78
2,166,030
Dec 3, 2025
46.90
47.08
46.08
46.73
46.17
2,688,839
Dec 2, 2025
45.60
46.73
44.83
45.96
45.41
3,664,808
Dec 1, 2025
46.36
46.51
45.16
45.68
45.13
3,011,185
Nov 28, 2025
46.48
47.57
45.88
46.91
46.35
3,388,703
Nov 27, 2025
45.97
46.51
45.59
46.19
45.64
1,992,609
Nov 26, 2025
46.27
46.52
45.20
45.57
45.02
2,513,615
Nov 25, 2025
45.00
45.97
44.45
45.39
44.85
3,827,934
Nov 24, 2025
45.00
45.84
44.79
44.97
44.43
4,807,583
Nov 21, 2025
47.36
47.75
46.04
46.04
45.49
5,385,053
Nov 20, 2025
48.08
50.08
47.96
49.10
48.51
3,100,053
Nov 19, 2025
50.46
50.60
47.33
47.72
47.15
4,337,944
Nov 18, 2025
50.00
51.98
49.98
50.16
49.56
2,353,592
Nov 17, 2025
50.34
51.76
50.30
51.08
50.47
2,440,558
Nov 14, 2025
50.74
50.80
49.24
50.46
49.86
3,107,222
Nov 13, 2025
49.98
51.90
49.98
51.36
50.75
3,276,599
Nov 12, 2025
49.95
50.52
49.64
50.18
49.58
2,424,051
Nov 11, 2025
50.40
50.40
49.25
49.95
49.35
3,061,241
Nov 10, 2025
51.00
51.58
50.68
50.80
50.19
2,112,543
Nov 7, 2025
49.33
51.14
48.80
50.52
49.92
2,461,612
Nov 6, 2025
50.86
51.18
48.78
49.63
49.04
3,770,369
Nov 5, 2025
50.60
52.30
49.53
50.50
49.90
4,345,368
Nov 4, 2025
51.24
51.28
50.54
51.02
50.41
2,434,355
Nov 3, 2025
51.20
52.14
51.06
52.08
51.46
1,983,086
Oct 31, 2025
50.70
51.48
50.28
50.88
50.27
1,563,612
Oct 30, 2025
51.02
51.14
50.16
50.52
49.92
1,532,342
