Leonardo SpA (FMNB.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 27 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 25 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 24 Jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 24 Jun 2024 | 0.28 Dividend | |||||
| 21 Jun 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.45 | - |
| 20 Jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.29 | - |
| 19 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.24 | - |
| 18 Jun 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.09 | - |
| 17 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.37 | 35 |
| 14 Jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.05 | - |
| 13 Jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.44 | - |
| 12 Jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.14 | - |
| 11 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.14 | - |
| 10 Jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.88 | - |
| 07 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.38 | - |
| 06 Jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.58 | - |
| 05 Jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.46 | - |
| 04 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.54 | - |
| 03 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.44 | - |
| 31 May 2024 | 23.13 | 23.55 | 23.13 | 23.55 | 23.26 | 1,304 |
| 30 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.53 | - |
| 29 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.15 | - |
| 28 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.43 | - |
| 27 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.25 | - |
| 24 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.36 | - |
| 23 May 2024 | 23.33 | 23.64 | 23.33 | 23.64 | 23.35 | 150 |
| 22 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.50 | - |
| 21 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.11 | - |
| 20 May 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.81 | - |
| 17 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.85 | - |
| 16 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.03 | - |
| 15 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | - |
| 14 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | - |
| 13 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.56 | - |
| 10 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.07 | - |
| 09 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.75 | - |
| 08 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.41 | - |
| 07 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.25 | - |
| 06 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | - |
| 03 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.15 | - |
| 02 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.27 | - |
| 30 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.75 | - |
| 29 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.69 | - |
| 26 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.20 | - |
| 25 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.64 | - |
| 24 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.07 | - |
| 23 Apr 2024 | 21.84 | 22.28 | 21.84 | 22.28 | 22.01 | 444 |
| 22 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.64 | - |
| 19 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.59 | - |
| 18 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.95 | - |
| 17 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.30 | - |
| 16 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.24 | - |
| 15 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.08 | - |
| 12 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.46 | - |
| 11 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.28 | - |
| 10 Apr 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 21.36 | 100 |
| 09 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.29 | - |
| 08 Apr 2024 | 23.19 | 23.68 | 23.19 | 23.68 | 23.39 | 20 |
| 05 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.66 | - |
| 04 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.04 | - |
| 03 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.67 | - |
| 02 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.81 | 1,504 |
| 28 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.68 | - |
| 27 Mar 2024 | 23.04 | 23.09 | 23.04 | 23.09 | 22.81 | 440 |
| 26 Mar 2024 | 23.17 | 23.17 | 23.03 | 23.03 | 22.75 | 60 |
| 25 Mar 2024 | 22.52 | 23.18 | 22.52 | 23.18 | 22.89 | 560 |
| 22 Mar 2024 | 22.03 | 22.43 | 22.03 | 22.43 | 22.15 | 245 |
| 21 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.98 | - |
| 20 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | - |
| 19 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.51 | - |
| 18 Mar 2024 | 21.35 | 21.73 | 21.35 | 21.73 | 21.46 | 1,363 |
| 15 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.10 | - |
| 14 Mar 2024 | 20.83 | 21.72 | 20.83 | 21.72 | 21.45 | 25 |
| 13 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.86 | - |
| 12 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.72 | - |
| 11 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.58 | - |
| 08 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.64 | - |
| 07 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.82 | - |
| 06 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.64 | - |
| 05 Mar 2024 | 20.51 | 20.73 | 20.51 | 20.73 | 20.47 | 400 |
| 04 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.42 | 100 |
| 01 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.42 | - |
| 29 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.61 | - |
| 28 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.30 | - |
| 27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.71 | - |
| 26 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.79 | - |
| 23 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.81 | - |
| 22 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.74 | - |
| 21 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.95 | - |
| 20 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.20 | 250 |
| 19 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.84 | - |
| 16 Feb 2024 | 18.45 | 18.91 | 18.45 | 18.91 | 18.67 | 5 |
| 15 Feb 2024 | 18.35 | 18.63 | 18.35 | 18.63 | 18.40 | 10 |
| 14 Feb 2024 | 17.31 | 18.22 | 17.31 | 18.22 | 18.00 | 275 |
| 13 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.99 | - |
| 12 Feb 2024 | 17.08 | 17.26 | 17.08 | 17.26 | 17.05 | 250 |
| 09 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.16 | - |
| 08 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.39 | - |
| *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.