Other OTC - Delayed Quote • USD
Leonardo S.p.a. (FINMF)
As of 12:32 PM EDT. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 22.35 | 24.02 | 22.34 | 22.34 | 22.34 | 35,061 |
| Apr 25, 2024 | 23.24 | 23.34 | 23.24 | 23.34 | 23.34 | 1,300 |
| Apr 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1,300 |
| Apr 23, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 300 |
| Apr 22, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Apr 19, 2024 | 23.44 | 23.44 | 23.05 | 23.10 | 23.10 | 1,400 |
| Apr 18, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Apr 17, 2024 | 24.00 | 24.49 | 24.00 | 24.49 | 24.49 | 800 |
| Apr 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| Apr 15, 2024 | 24.34 | 24.34 | 23.95 | 24.15 | 24.15 | 2,500 |
| Apr 12, 2024 | 23.78 | 24.19 | 23.41 | 23.41 | 23.41 | 3,000 |
| Apr 11, 2024 | 23.74 | 23.74 | 22.66 | 22.66 | 22.66 | 400 |
| Apr 10, 2024 | 23.00 | 23.34 | 22.05 | 23.34 | 23.34 | 800 |
| Apr 9, 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 2,300 |
| Apr 8, 2024 | 25.84 | 25.86 | 25.01 | 25.01 | 25.01 | 500 |
| Apr 5, 2024 | 25.39 | 25.39 | 24.21 | 24.21 | 24.21 | 1,400 |
| Apr 4, 2024 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | 400 |
| Apr 3, 2024 | 25.11 | 25.34 | 24.95 | 24.95 | 24.95 | 800 |
| Apr 2, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 900 |
| Apr 1, 2024 | 25.69 | 26.16 | 25.22 | 26.16 | 26.16 | 4,200 |
| Mar 28, 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | 3,500 |
| Mar 27, 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 25.53 | 3,500 |
| Mar 26, 2024 | 25.44 | 25.44 | 24.77 | 25.07 | 25.07 | 2,700 |
| Mar 25, 2024 | 25.00 | 25.39 | 24.71 | 24.71 | 24.71 | 1,500 |
| Mar 22, 2024 | 23.51 | 25.10 | 23.51 | 25.10 | 25.10 | 1,200 |
| Mar 21, 2024 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | 800 |
| Mar 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Mar 19, 2024 | 23.89 | 24.20 | 23.89 | 24.20 | 24.20 | 4,200 |
| Mar 18, 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 23.72 | 19,400 |
| Mar 15, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,000 |
| Mar 14, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 47,600 |
| Mar 13, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Mar 12, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2,400 |
| Mar 11, 2024 | 21.80 | 22.60 | 21.80 | 22.44 | 22.44 | 2,900 |
| Mar 8, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,800 |
| Mar 7, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
| Mar 6, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 300 |
| Mar 5, 2024 | 23.00 | 23.10 | 23.00 | 23.09 | 23.09 | 10,500 |
| Mar 4, 2024 | 22.89 | 22.89 | 21.65 | 21.65 | 21.65 | 1,300 |
| Mar 1, 2024 | 22.54 | 22.54 | 21.30 | 21.30 | 21.30 | 2,100 |
| Feb 29, 2024 | 21.85 | 21.85 | 21.16 | 21.16 | 21.16 | 800 |
| Feb 28, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 600 |
| Feb 27, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 800 |
| Feb 26, 2024 | 21.99 | 21.99 | 20.91 | 20.91 | 20.91 | 700 |
| Feb 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,500 |
| Feb 22, 2024 | 21.09 | 21.09 | 20.66 | 20.66 | 20.66 | 400 |
| Feb 21, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Feb 20, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 22,800 |
| Feb 16, 2024 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | 9,400 |
| Feb 15, 2024 | 20.59 | 20.71 | 20.59 | 20.70 | 20.70 | 7,900 |
| Feb 14, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
| Feb 13, 2024 | 17.90 | 18.94 | 17.90 | 18.94 | 18.94 | 2,300 |
| Feb 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
| Feb 9, 2024 | 18.79 | 18.79 | 17.91 | 17.91 | 17.91 | 2,200 |
| Feb 8, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 500 |
| Feb 7, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Feb 6, 2024 | 18.54 | 18.70 | 18.54 | 18.70 | 18.70 | 2,600 |
| Feb 5, 2024 | 17.95 | 17.95 | 17.79 | 17.79 | 17.79 | 1,000 |
| Feb 2, 2024 | 18.10 | 18.10 | 17.94 | 17.94 | 17.94 | 1,900 |
| Feb 1, 2024 | 17.85 | 17.85 | 17.79 | 17.79 | 17.79 | 2,700 |
| Jan 31, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
| Jan 30, 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 400 |
| Jan 29, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| Jan 26, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 800 |
| Jan 25, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1,300 |
| Jan 24, 2024 | 17.24 | 17.36 | 17.20 | 17.36 | 17.36 | 600 |
| Jan 23, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 900 |
| Jan 22, 2024 | 18.44 | 18.44 | 17.56 | 17.56 | 17.56 | 7,800 |
| Jan 19, 2024 | 17.58 | 18.54 | 17.58 | 18.54 | 18.54 | 700 |
| Jan 18, 2024 | 18.33 | 18.79 | 17.86 | 18.75 | 18.75 | 6,400 |
| Jan 17, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 400 |
| Jan 16, 2024 | 19.00 | 19.54 | 18.59 | 19.54 | 19.54 | 7,200 |
| Jan 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 200 |
| Jan 11, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| Jan 10, 2024 | 18.89 | 18.89 | 18.74 | 18.74 | 18.74 | 1,000 |
| Jan 9, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 900 |
| Jan 8, 2024 | 18.49 | 18.52 | 18.49 | 18.52 | 18.52 | 400 |
| Jan 5, 2024 | 17.76 | 17.84 | 17.76 | 17.84 | 17.84 | 300 |
| Jan 4, 2024 | 18.20 | 18.20 | 18.04 | 18.04 | 18.04 | 500 |
| Jan 3, 2024 | 17.19 | 17.35 | 17.19 | 17.19 | 17.19 | 1,400 |
| Jan 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 29, 2023 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 400 |
| Dec 28, 2023 | 16.09 | 17.09 | 16.09 | 17.09 | 17.09 | 1,300 |
| Dec 27, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Dec 26, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Dec 22, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Dec 21, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Dec 20, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 100 |
| Dec 19, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,600 |
| Dec 18, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Dec 15, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 500 |
| Dec 14, 2023 | 16.24 | 16.24 | 15.75 | 15.75 | 15.75 | 800 |
| Dec 13, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1,000 |
| Dec 12, 2023 | 15.23 | 15.23 | 14.91 | 14.91 | 14.91 | 700 |
| Dec 11, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 300 |
| Dec 8, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Dec 7, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1,600 |
| Dec 6, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Dec 5, 2023 | 15.01 | 15.01 | 14.51 | 14.51 | 14.51 | 300 |
| Dec 4, 2023 | 14.84 | 15.19 | 14.84 | 15.19 | 15.19 | 900 |
| Dec 1, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 300 |
| Nov 30, 2023 | 16.24 | 16.24 | 15.46 | 16.19 | 16.19 | 1,100 |
| Nov 29, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 300 |
| Nov 28, 2023 | 15.00 | 15.15 | 14.95 | 15.15 | 15.15 | 5,300 |
| Nov 27, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 800 |
| Nov 24, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Nov 22, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Nov 21, 2023 | 16.25 | 16.25 | 15.66 | 15.66 | 15.66 | 1,500 |
| Nov 20, 2023 | 16.83 | 16.83 | 15.86 | 16.74 | 16.74 | 3,200 |
| Nov 17, 2023 | 15.66 | 15.66 | 15.50 | 15.50 | 15.50 | 2,900 |
| Nov 16, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
| Nov 15, 2023 | 15.94 | 15.94 | 15.16 | 15.16 | 15.16 | 1,500 |
| Nov 14, 2023 | 16.19 | 16.30 | 16.19 | 16.30 | 16.30 | 500 |
| Nov 13, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 300 |
| Nov 10, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 200 |
| Nov 9, 2023 | 15.05 | 15.14 | 15.05 | 15.14 | 15.14 | 1,100 |
| Nov 8, 2023 | 15.49 | 15.49 | 14.71 | 14.71 | 14.71 | 800 |
| Nov 7, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1,900 |
| Nov 6, 2023 | 15.69 | 15.69 | 14.91 | 14.91 | 14.91 | 800 |
| Nov 3, 2023 | 15.90 | 15.94 | 15.90 | 15.94 | 15.94 | 900 |
| Nov 2, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 100 |
| Nov 1, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
| Oct 31, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 300 |
| Oct 30, 2023 | 15.39 | 15.39 | 14.61 | 14.61 | 14.61 | 700 |
| Oct 27, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 100 |
| Oct 26, 2023 | 15.29 | 15.29 | 14.51 | 14.51 | 14.51 | 800 |
| Oct 25, 2023 | 14.36 | 15.14 | 14.36 | 15.14 | 15.14 | 3,800 |
| Oct 24, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Oct 23, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 500 |
| Oct 20, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1,600 |
| Oct 19, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| Oct 18, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 300 |
| Oct 17, 2023 | 15.44 | 15.44 | 14.61 | 14.61 | 14.61 | 700 |
| Oct 16, 2023 | 14.66 | 15.49 | 14.66 | 15.49 | 15.49 | 1,700 |
| Oct 13, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 700 |
| Oct 12, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Oct 11, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 600 |
| Oct 10, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 300 |
| Oct 9, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Oct 6, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1,600 |
| Oct 5, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1,300 |
| Oct 4, 2023 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 1,000 |
| Oct 3, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Oct 2, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 600 |
| Sep 29, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Sep 28, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Sep 27, 2023 | 14.77 | 14.78 | 14.06 | 14.06 | 14.06 | 1,200 |
| Sep 26, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 200 |
| Sep 25, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Sep 22, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 600 |
| Sep 21, 2023 | 14.43 | 15.04 | 14.43 | 15.04 | 15.04 | 5,300 |
| Sep 20, 2023 | 14.56 | 15.34 | 14.56 | 15.34 | 15.34 | 400 |
| Sep 19, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 100 |
| Sep 18, 2023 | 14.41 | 15.24 | 14.41 | 15.24 | 15.24 | 1,000 |
| Sep 15, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Sep 14, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
| Sep 13, 2023 | 15.14 | 15.14 | 14.36 | 14.36 | 14.36 | 400 |
| Sep 12, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Sep 11, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 500 |
| Sep 8, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1,100 |
| Sep 7, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 600 |
| Sep 6, 2023 | 14.31 | 15.44 | 14.31 | 14.41 | 14.41 | 900 |
| Sep 5, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 300 |
| Sep 1, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 100 |
| Aug 31, 2023 | 14.77 | 14.77 | 14.70 | 14.70 | 14.70 | 2,900 |
| Aug 30, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Aug 29, 2023 | 14.65 | 14.65 | 13.76 | 13.76 | 13.76 | 2,800 |
| Aug 28, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2,800 |
| Aug 25, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 500 |
| Aug 24, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 200 |
| Aug 23, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Aug 22, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 700 |
| Aug 21, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 100 |
| Aug 18, 2023 | 14.36 | 14.36 | 13.88 | 13.88 | 13.88 | 300 |
| Aug 17, 2023 | 13.71 | 14.47 | 13.71 | 14.47 | 14.47 | 3,300 |
| Aug 16, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Aug 15, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Aug 14, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 300 |
| Aug 11, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Aug 10, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Aug 9, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Aug 8, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Aug 7, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 300 |
| Aug 4, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| Aug 3, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
| Aug 2, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 400 |
| Aug 1, 2023 | 12.95 | 13.79 | 12.95 | 13.79 | 13.79 | 400 |
| Jul 31, 2023 | 13.20 | 13.88 | 13.20 | 13.88 | 13.88 | 700 |
| Jul 28, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4,000 |
| Jul 27, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jul 26, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jul 25, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jul 24, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1,700 |
| Jul 21, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1,300 |
| Jul 20, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jul 19, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 400 |
| Jul 18, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jul 17, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 800 |
| Jul 14, 2023 | 12.94 | 12.99 | 12.94 | 12.99 | 12.99 | 700 |
| Jul 13, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2,500 |
| Jul 12, 2023 | 12.42 | 12.42 | 12.36 | 12.36 | 12.36 | 600 |
| Jul 11, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| Jul 10, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jul 7, 2023 | 11.84 | 11.84 | 11.16 | 11.16 | 11.16 | 1,800 |
| Jul 6, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jul 5, 2023 | 11.51 | 11.54 | 11.51 | 11.54 | 11.54 | 50,600 |
| Jul 3, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jun 30, 2023 | 11.11 | 11.74 | 11.05 | 11.74 | 11.74 | 1,100 |
| Jun 29, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Jun 28, 2023 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 5,800 |
| Jun 27, 2023 | 11.34 | 11.34 | 11.05 | 11.34 | 11.34 | 1,800 |
| Jun 26, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
| Jun 23, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 400 |
| Jun 22, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| Jun 21, 2023 | 11.56 | 11.56 | 11.14 | 11.14 | 11.14 | 500 |
| Jun 20, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1,200 |
| Jun 16, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1,100 |
| Jun 15, 2023 | 11.10 | 11.19 | 11.10 | 11.10 | 11.10 | 1,000 |
| Jun 14, 2023 | 11.43 | 11.43 | 10.86 | 10.86 | 10.86 | 1,100 |
| Jun 13, 2023 | 11.21 | 11.34 | 11.21 | 11.34 | 11.34 | 500 |
| Jun 12, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 600 |
| Jun 9, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 8, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 7, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| Jun 6, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
| Jun 5, 2023 | 10.81 | 11.44 | 10.81 | 11.44 | 11.44 | 1,700 |
| Jun 2, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 1, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 300 |
| May 31, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| May 30, 2023 | 11.68 | 11.68 | 11.52 | 11.52 | 11.52 | 1,400 |
| May 26, 2023 | 11.19 | 11.35 | 11.19 | 11.30 | 11.30 | 41,500 |
| May 25, 2023 | 11.69 | 11.69 | 11.53 | 11.53 | 11.53 | 21,500 |
| May 24, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
| May 23, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| May 22, 2023 | 0.15 Dividend | |||||
| May 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
| May 19, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.44 | - |
| May 18, 2023 | 12.59 | 12.59 | 12.16 | 12.59 | 12.44 | 2,600 |
| May 17, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.01 | - |
| May 16, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.01 | 100 |
| May 15, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.90 | 200 |
| May 12, 2023 | 11.64 | 12.42 | 11.64 | 12.42 | 12.27 | 500 |
| May 11, 2023 | 11.89 | 12.01 | 11.89 | 12.01 | 11.87 | 500 |
| May 10, 2023 | 11.69 | 11.75 | 11.69 | 11.70 | 11.56 | 1,500 |
| May 9, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | - |
| May 8, 2023 | 11.19 | 11.69 | 11.19 | 11.69 | 11.55 | 600 |
| May 5, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 10.88 | 300 |
| May 4, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.51 | 5,900 |
| May 3, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.85 | - |
| May 2, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.85 | - |
| May 1, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.85 | 200 |
| Apr 28, 2023 | 11.99 | 12.00 | 11.99 | 12.00 | 11.86 | 700 |
| Apr 27, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.61 | 300 |
| Apr 26, 2023 | 11.54 | 12.31 | 11.54 | 11.75 | 11.61 | 2,800 |
Related Tickers
SAABF Saab AB (publ)
83.70
0.00%
RHM.F Rheinmetall AG
522.00
+2.07%
RNMBY Rheinmetall AG
111.64
+1.09%
HAG.F Hensoldt AG
38.12
+0.85%
AM.PA Dassault Aviation société anonyme
203.80
+0.99%
KOG.OL Kongsberg Gruppen ASA
759.00
+0.53%
DRS Leonardo DRS, Inc.
21.67
+1.31%
BAESY BAE Systems plc
68.08
+1.16%
AIR.PA Airbus SE
157.06
-0.92%
KTOS Kratos Defense & Security Solutions, Inc.
18.82
+8.88%