Leidos Holdings Inc (S6IA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 04 Jul 2024 | 135.40 | 135.50 | 135.25 | 135.25 | 135.25 | - |
| 03 Jul 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 02 Jul 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 01 Jul 2024 | 136.05 | 136.05 | 135.35 | 135.65 | 135.65 | 7 |
| 28 Jun 2024 | 137.05 | 137.05 | 137.00 | 137.00 | 137.00 | - |
| 27 Jun 2024 | 135.65 | 136.45 | 135.65 | 136.45 | 136.45 | - |
| 26 Jun 2024 | 137.85 | 138.35 | 137.85 | 138.35 | 138.35 | - |
| 25 Jun 2024 | 137.60 | 139.90 | 137.60 | 139.90 | 139.90 | 7 |
| 24 Jun 2024 | 136.15 | 139.10 | 136.05 | 139.10 | 139.10 | 20 |
| 21 Jun 2024 | 135.50 | 136.35 | 135.40 | 136.35 | 136.35 | 20 |
| 20 Jun 2024 | 133.85 | 136.00 | 133.85 | 135.85 | 135.85 | - |
| 19 Jun 2024 | 133.10 | 135.20 | 133.10 | 133.10 | 133.10 | 50 |
| 18 Jun 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 17 Jun 2024 | 133.30 | 133.30 | 133.00 | 133.00 | 133.00 | - |
| 14 Jun 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 14 Jun 2024 | 0.38 Dividend | |||||
| 13 Jun 2024 | 133.75 | 134.20 | 133.45 | 134.20 | 133.82 | 90 |
| 12 Jun 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 134.62 | 40 |
| 11 Jun 2024 | 133.35 | 133.40 | 133.35 | 133.40 | 133.02 | - |
| 10 Jun 2024 | 133.70 | 134.20 | 133.70 | 134.20 | 133.82 | - |
| 07 Jun 2024 | 131.40 | 133.80 | 131.25 | 133.80 | 133.42 | - |
| 06 Jun 2024 | 132.90 | 133.85 | 131.60 | 132.25 | 131.88 | - |
| 05 Jun 2024 | 132.25 | 132.75 | 132.10 | 132.30 | 131.93 | - |
| 04 Jun 2024 | 132.35 | 132.45 | 132.30 | 132.30 | 131.93 | - |
| 03 Jun 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.67 | - |
| 31 May 2024 | 132.80 | 133.60 | 132.40 | 133.60 | 133.22 | 150 |
| 30 May 2024 | 133.10 | 134.15 | 133.05 | 134.15 | 133.77 | - |
| 29 May 2024 | 135.05 | 135.05 | 134.90 | 134.90 | 134.52 | - |
| 28 May 2024 | 138.75 | 138.75 | 135.50 | 135.50 | 135.12 | - |
| 27 May 2024 | 138.20 | 140.05 | 138.20 | 140.05 | 139.65 | 10 |
| 24 May 2024 | 137.60 | 139.00 | 137.60 | 139.00 | 138.61 | - |
| 23 May 2024 | 138.65 | 138.65 | 137.95 | 137.95 | 137.56 | - |
| 22 May 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 137.66 | - |
| 21 May 2024 | 136.60 | 138.00 | 136.60 | 137.95 | 137.56 | - |
| 20 May 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.47 | - |
| 17 May 2024 | 135.05 | 136.60 | 135.05 | 136.60 | 136.21 | - |
| 16 May 2024 | 134.40 | 134.70 | 134.40 | 134.65 | 134.27 | - |
| 15 May 2024 | 134.45 | 135.90 | 134.45 | 135.45 | 135.07 | - |
| 14 May 2024 | 135.05 | 135.45 | 134.50 | 135.45 | 135.07 | - |
| 13 May 2024 | 136.20 | 136.20 | 135.65 | 135.65 | 135.27 | 15 |
| 10 May 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.02 | - |
| 09 May 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 134.92 | - |
| 08 May 2024 | 132.85 | 134.90 | 132.85 | 134.90 | 134.52 | - |
| 07 May 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.03 | - |
| 06 May 2024 | 130.65 | 132.35 | 130.65 | 132.35 | 131.98 | - |
| 03 May 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.27 | - |
| 02 May 2024 | 132.10 | 134.00 | 132.10 | 134.00 | 133.62 | 150 |
| 30 Apr 2024 | 122.10 | 131.15 | 122.10 | 131.15 | 130.78 | 10 |
| 29 Apr 2024 | 121.10 | 122.55 | 121.10 | 122.55 | 122.20 | - |
| 26 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.21 | - |
| 25 Apr 2024 | 117.95 | 120.90 | 117.95 | 120.90 | 120.56 | - |
| 24 Apr 2024 | 120.25 | 120.55 | 119.95 | 119.95 | 119.61 | - |
| 23 Apr 2024 | 117.30 | 119.50 | 117.30 | 119.50 | 119.16 | - |
| 22 Apr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.62 | - |
| 19 Apr 2024 | 114.95 | 117.00 | 114.95 | 116.85 | 116.52 | - |
| 18 Apr 2024 | 116.15 | 116.85 | 115.60 | 116.10 | 115.77 | - |
| 17 Apr 2024 | 116.25 | 116.25 | 115.65 | 115.65 | 115.32 | - |
| 16 Apr 2024 | 117.70 | 117.70 | 117.15 | 117.50 | 117.17 | - |
| 15 Apr 2024 | 117.60 | 117.60 | 117.35 | 117.35 | 117.02 | - |
| 12 Apr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.07 | - |
| 11 Apr 2024 | 116.65 | 118.65 | 116.50 | 118.65 | 118.31 | - |
| 10 Apr 2024 | 116.30 | 117.40 | 116.20 | 117.40 | 117.07 | - |
| 09 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.92 | - |
| 08 Apr 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.52 | - |
| 05 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.97 | - |
| 04 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.11 | - |
| 03 Apr 2024 | 118.50 | 118.50 | 118.40 | 118.40 | 118.06 | - |
| 02 Apr 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.26 | - |
| 28 Mar 2024 | 120.25 | 120.80 | 120.25 | 120.80 | 120.46 | - |
| 27 Mar 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.06 | - |
| 26 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.97 | - |
| 25 Mar 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.71 | - |
| 22 Mar 2024 | 118.90 | 119.50 | 118.90 | 119.50 | 119.16 | - |
| 21 Mar 2024 | 117.20 | 118.85 | 117.20 | 118.85 | 118.51 | - |
| 20 Mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.97 | - |
| 19 Mar 2024 | 116.50 | 117.40 | 116.25 | 117.40 | 117.07 | 200 |
| 18 Mar 2024 | 118.05 | 118.05 | 116.25 | 116.25 | 115.92 | - |
| 15 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.57 | - |
| 14 Mar 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.32 | - |
| 14 Mar 2024 | 0.38 Dividend | |||||
| 13 Mar 2024 | 116.20 | 116.80 | 115.75 | 116.60 | 115.89 | - |
| 12 Mar 2024 | 116.55 | 116.55 | 115.85 | 116.50 | 115.79 | 14 |
| 11 Mar 2024 | 116.85 | 116.90 | 116.85 | 116.90 | 116.19 | 60 |
| 08 Mar 2024 | 117.50 | 118.05 | 117.50 | 117.70 | 116.98 | - |
| 07 Mar 2024 | 117.70 | 119.70 | 117.60 | 118.60 | 117.88 | 83 |
| 06 Mar 2024 | 118.50 | 118.95 | 118.50 | 118.55 | 117.83 | - |
| 05 Mar 2024 | 117.95 | 118.85 | 117.95 | 118.30 | 117.58 | - |
| 04 Mar 2024 | 117.30 | 119.10 | 117.30 | 118.90 | 118.18 | 18 |
| 01 Mar 2024 | 117.80 | 122.05 | 117.35 | 118.20 | 117.48 | 133 |
| 29 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.15 | - |
| 28 Feb 2024 | 115.90 | 115.90 | 115.55 | 115.70 | 115.00 | - |
| 27 Feb 2024 | 114.75 | 115.25 | 114.75 | 115.10 | 114.40 | - |
| 26 Feb 2024 | 115.35 | 116.55 | 115.35 | 116.35 | 115.64 | 243 |
| 23 Feb 2024 | 114.35 | 116.60 | 114.35 | 116.60 | 115.89 | - |
| 22 Feb 2024 | 115.45 | 115.45 | 114.80 | 115.25 | 114.55 | 20 |
| 21 Feb 2024 | 113.10 | 113.10 | 112.75 | 112.75 | 112.06 | 20 |
| 20 Feb 2024 | 113.85 | 114.80 | 113.85 | 114.05 | 113.36 | 87 |
| 19 Feb 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 113.56 | - |
| 16 Feb 2024 | 112.95 | 114.75 | 112.95 | 114.75 | 114.05 | - |
| *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.