Other OTC - Delayed Quote • USD
Leonardo S.p.a. (FINMY)
At close: April 24 at 3:59 PM EDT
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 24, 2024 | 11.86 | 11.88 | 11.70 | 11.88 | 11.88 | 32,200 |
| Apr 23, 2024 | 11.79 | 11.98 | 11.77 | 11.81 | 11.81 | 15,700 |
| Apr 22, 2024 | 11.52 | 11.63 | 11.49 | 11.63 | 11.63 | 10,100 |
| Apr 19, 2024 | 11.60 | 11.65 | 11.46 | 11.50 | 11.50 | 18,800 |
| Apr 18, 2024 | 11.54 | 11.71 | 11.54 | 11.69 | 11.69 | 11,100 |
| Apr 17, 2024 | 11.94 | 11.96 | 11.79 | 11.82 | 11.82 | 16,400 |
| Apr 16, 2024 | 12.10 | 12.11 | 11.90 | 11.98 | 11.98 | 21,300 |
| Apr 15, 2024 | 12.05 | 12.05 | 11.87 | 11.99 | 11.99 | 15,300 |
| Apr 12, 2024 | 11.78 | 11.85 | 11.68 | 11.77 | 11.77 | 7,200 |
| Apr 11, 2024 | 11.58 | 11.72 | 11.50 | 11.72 | 11.72 | 58,100 |
| Apr 10, 2024 | 11.41 | 11.64 | 11.41 | 11.61 | 11.61 | 60,100 |
| Apr 9, 2024 | 11.95 | 11.95 | 11.66 | 11.69 | 11.69 | 65,500 |
| Apr 8, 2024 | 12.82 | 12.88 | 12.75 | 12.86 | 12.86 | 42,900 |
| Apr 5, 2024 | 12.41 | 12.63 | 12.41 | 12.61 | 12.61 | 11,100 |
| Apr 4, 2024 | 12.57 | 12.58 | 12.40 | 12.47 | 12.47 | 18,000 |
| Apr 3, 2024 | 12.50 | 12.66 | 12.50 | 12.58 | 12.58 | 22,900 |
| Apr 2, 2024 | 12.24 | 12.37 | 12.24 | 12.37 | 12.37 | 118,700 |
| Apr 1, 2024 | 12.46 | 12.81 | 12.46 | 12.48 | 12.48 | 18,400 |
| Mar 28, 2024 | 12.53 | 12.58 | 12.51 | 12.57 | 12.57 | 58,400 |
| Mar 27, 2024 | 12.51 | 12.51 | 12.36 | 12.40 | 12.40 | 9,200 |
| Mar 26, 2024 | 12.44 | 12.52 | 12.40 | 12.52 | 12.52 | 12,800 |
| Mar 25, 2024 | 12.27 | 12.46 | 12.27 | 12.46 | 12.46 | 36,200 |
| Mar 22, 2024 | 12.08 | 12.13 | 12.04 | 12.13 | 12.13 | 24,800 |
| Mar 21, 2024 | 12.02 | 12.04 | 11.90 | 11.93 | 11.93 | 54,100 |
| Mar 20, 2024 | 12.01 | 12.15 | 11.91 | 12.15 | 12.15 | 15,200 |
| Mar 19, 2024 | 11.87 | 12.00 | 11.85 | 11.95 | 11.95 | 33,100 |
| Mar 18, 2024 | 11.85 | 11.85 | 11.75 | 11.82 | 11.82 | 51,200 |
| Mar 15, 2024 | 11.55 | 11.64 | 11.50 | 11.64 | 11.64 | 348,200 |
| Mar 14, 2024 | 11.59 | 11.66 | 11.53 | 11.59 | 11.59 | 155,300 |
| Mar 13, 2024 | 11.34 | 11.39 | 11.28 | 11.33 | 11.33 | 6,100 |
| Mar 12, 2024 | 10.88 | 10.94 | 10.77 | 10.89 | 10.89 | 8,500 |
| Mar 11, 2024 | 10.79 | 10.89 | 10.71 | 10.89 | 10.89 | 8,500 |
| Mar 8, 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 12,800 |
| Mar 7, 2024 | 11.34 | 11.41 | 11.27 | 11.36 | 11.36 | 22,500 |
| Mar 6, 2024 | 11.26 | 11.44 | 11.26 | 11.42 | 11.42 | 18,300 |
| Mar 5, 2024 | 11.17 | 11.29 | 11.17 | 11.25 | 11.25 | 19,900 |
| Mar 4, 2024 | 11.19 | 11.20 | 11.12 | 11.14 | 11.14 | 13,900 |
| Mar 1, 2024 | 10.99 | 11.04 | 10.89 | 11.02 | 11.02 | 34,300 |
| Feb 29, 2024 | 10.77 | 10.83 | 10.62 | 10.62 | 10.62 | 33,600 |
| Feb 28, 2024 | 10.65 | 10.68 | 10.59 | 10.63 | 10.63 | 19,900 |
| Feb 27, 2024 | 10.68 | 10.68 | 10.59 | 10.63 | 10.63 | 37,900 |
| Feb 26, 2024 | 10.65 | 10.80 | 10.64 | 10.80 | 10.80 | 32,400 |
| Feb 23, 2024 | 10.28 | 10.31 | 10.21 | 10.29 | 10.29 | 24,500 |
| Feb 22, 2024 | 10.27 | 10.30 | 10.24 | 10.30 | 10.30 | 20,200 |
| Feb 21, 2024 | 10.35 | 10.35 | 10.23 | 10.27 | 10.27 | 578,000 |
| Feb 20, 2024 | 10.46 | 10.48 | 10.34 | 10.46 | 10.46 | 671,600 |
| Feb 16, 2024 | 10.02 | 10.18 | 10.02 | 10.10 | 10.10 | 60,000 |
| Feb 15, 2024 | 9.96 | 10.02 | 9.87 | 10.00 | 10.00 | 15,300 |
| Feb 14, 2024 | 9.63 | 9.87 | 9.63 | 9.77 | 9.77 | 14,000 |
| Feb 13, 2024 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | 8,200 |
| Feb 12, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 6,500 |
| Feb 9, 2024 | 9.22 | 9.22 | 9.08 | 9.18 | 9.18 | 9,500 |
| Feb 8, 2024 | 8.86 | 8.91 | 8.77 | 8.82 | 8.82 | 5,400 |
| Feb 7, 2024 | 8.97 | 9.06 | 8.92 | 9.06 | 9.06 | 36,500 |
| Feb 6, 2024 | 9.02 | 9.05 | 8.99 | 9.01 | 9.01 | 4,400 |
| Feb 5, 2024 | 8.70 | 8.73 | 8.65 | 8.73 | 8.73 | 1,700 |
| Feb 2, 2024 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 1,000 |
| Feb 1, 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 900 |
| Jan 31, 2024 | 8.78 | 8.82 | 8.71 | 8.71 | 8.71 | 2,600 |
| Jan 30, 2024 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | 1,600 |
| Jan 29, 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.69 | 3,500 |
| Jan 26, 2024 | 8.72 | 8.73 | 8.65 | 8.65 | 8.65 | 11,300 |
| Jan 25, 2024 | 8.81 | 8.89 | 8.81 | 8.87 | 8.87 | 2,400 |
| Jan 24, 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 2,300 |
| Jan 23, 2024 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 2,400 |
| Jan 22, 2024 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | 3,100 |
| Jan 19, 2024 | 8.94 | 9.02 | 8.93 | 8.97 | 8.97 | 2,800 |
| Jan 18, 2024 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | 11,400 |
| Jan 17, 2024 | 9.15 | 9.22 | 9.15 | 9.18 | 9.18 | 113,500 |
| Jan 16, 2024 | 9.30 | 9.30 | 9.24 | 9.26 | 9.26 | 9,200 |
| Jan 12, 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.44 | 13,900 |
| Jan 11, 2024 | 9.26 | 9.30 | 9.25 | 9.30 | 9.30 | 55,600 |
| Jan 10, 2024 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 31,200 |
| Jan 9, 2024 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | 3,200 |
| Jan 8, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 16,000 |
| Jan 5, 2024 | 8.81 | 8.82 | 8.81 | 8.81 | 8.81 | 2,000 |
| Jan 4, 2024 | 8.72 | 8.88 | 8.72 | 8.87 | 8.87 | 6,000 |
| Jan 3, 2024 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | 13,500 |
| Jan 2, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 500 |
| Dec 29, 2023 | 8.24 | 8.27 | 8.20 | 8.20 | 8.20 | 3,200 |
| Dec 28, 2023 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 400 |
| Dec 27, 2023 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 700 |
| Dec 26, 2023 | 8.05 | 8.10 | 8.05 | 8.06 | 8.06 | 4,400 |
| Dec 22, 2023 | 8.07 | 8.07 | 8.05 | 8.07 | 8.07 | 900 |
| Dec 21, 2023 | 7.96 | 8.12 | 7.96 | 8.12 | 8.12 | 4,500 |
| Dec 20, 2023 | 7.95 | 7.95 | 7.87 | 7.95 | 7.95 | 4,100 |
| Dec 19, 2023 | 8.00 | 8.03 | 7.99 | 8.03 | 8.03 | 1,500 |
| Dec 18, 2023 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 2,700 |
| Dec 15, 2023 | 7.97 | 8.00 | 7.96 | 7.98 | 7.98 | 3,300 |
| Dec 14, 2023 | 7.83 | 7.95 | 7.83 | 7.88 | 7.88 | 5,700 |
| Dec 13, 2023 | 7.60 | 7.92 | 7.60 | 7.92 | 7.92 | 2,300 |
| Dec 12, 2023 | 7.37 | 7.43 | 7.37 | 7.43 | 7.43 | 600 |
| Dec 11, 2023 | 7.31 | 7.46 | 7.31 | 7.41 | 7.41 | 3,200 |
| Dec 8, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4,000 |
| Dec 7, 2023 | 7.26 | 7.31 | 7.25 | 7.31 | 7.31 | 5,400 |
| Dec 6, 2023 | 7.43 | 7.45 | 7.41 | 7.45 | 7.45 | 9,200 |
| Dec 5, 2023 | 7.48 | 7.48 | 7.44 | 7.48 | 7.48 | 4,200 |
| Dec 4, 2023 | 7.67 | 7.67 | 7.62 | 7.64 | 7.64 | 1,500 |
| Dec 1, 2023 | 7.68 | 7.73 | 7.68 | 7.73 | 7.73 | 1,000 |
| Nov 30, 2023 | 7.83 | 7.86 | 7.66 | 7.66 | 7.66 | 6,100 |
| Nov 29, 2023 | 7.64 | 7.70 | 7.63 | 7.67 | 7.67 | 5,100 |
| Nov 28, 2023 | 7.70 | 7.71 | 7.66 | 7.71 | 7.71 | 4,200 |
| Nov 27, 2023 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | 9,000 |
| Nov 24, 2023 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | 700 |
| Nov 22, 2023 | 7.79 | 7.79 | 7.71 | 7.77 | 7.77 | 3,300 |
| Nov 21, 2023 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | 1,900 |
| Nov 20, 2023 | 8.06 | 8.15 | 8.06 | 8.13 | 8.13 | 7,500 |
| Nov 17, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 800 |
| Nov 16, 2023 | 7.88 | 7.89 | 7.76 | 7.76 | 7.76 | 1,400 |
| Nov 15, 2023 | 7.66 | 7.81 | 7.66 | 7.74 | 7.74 | 1,700 |
| Nov 14, 2023 | 7.84 | 7.84 | 7.69 | 7.70 | 7.70 | 1,900 |
| Nov 13, 2023 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | 2,700 |
| Nov 10, 2023 | 7.77 | 7.97 | 7.77 | 7.94 | 7.94 | 54,700 |
| Nov 9, 2023 | 7.60 | 7.67 | 7.51 | 7.51 | 7.51 | 382,700 |
| Nov 8, 2023 | 7.61 | 7.61 | 7.54 | 7.56 | 7.56 | 1,725,300 |
| Nov 7, 2023 | 7.60 | 7.60 | 7.48 | 7.59 | 7.59 | 1,500 |
| Nov 6, 2023 | 7.62 | 7.71 | 7.48 | 7.63 | 7.63 | 266,100 |
| Nov 3, 2023 | 7.76 | 7.76 | 7.64 | 7.75 | 7.75 | 2,800 |
| Nov 2, 2023 | 7.77 | 7.77 | 7.64 | 7.72 | 7.72 | 873,500 |
| Nov 1, 2023 | 7.56 | 7.68 | 7.55 | 7.61 | 7.61 | 3,700 |
| Oct 31, 2023 | 7.49 | 7.56 | 7.44 | 7.56 | 7.56 | 369,200 |
| Oct 30, 2023 | 7.53 | 7.53 | 7.46 | 7.52 | 7.52 | 10,700 |
| Oct 27, 2023 | 7.30 | 7.36 | 7.28 | 7.29 | 7.29 | 559,200 |
| Oct 26, 2023 | 7.44 | 7.44 | 7.37 | 7.38 | 7.38 | 12,400 |
| Oct 25, 2023 | 7.30 | 7.48 | 7.28 | 7.34 | 7.34 | 204,100 |
| Oct 24, 2023 | 7.41 | 7.42 | 7.36 | 7.36 | 7.36 | 4,300 |
| Oct 23, 2023 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 4,800 |
| Oct 20, 2023 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | 730,400 |
| Oct 19, 2023 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 900 |
| Oct 18, 2023 | 7.67 | 7.67 | 7.46 | 7.58 | 7.58 | 3,647,200 |
| Oct 17, 2023 | 7.51 | 7.68 | 7.51 | 7.60 | 7.60 | 40,400 |
| Oct 16, 2023 | 7.48 | 7.56 | 7.37 | 7.50 | 7.50 | 2,900 |
| Oct 13, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 200 |
| Oct 12, 2023 | 7.54 | 7.54 | 7.43 | 7.50 | 7.50 | 1,100 |
| Oct 11, 2023 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 1,700 |
| Oct 10, 2023 | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | 3,000 |
| Oct 9, 2023 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 600 |
| Oct 6, 2023 | 6.78 | 6.81 | 6.78 | 6.80 | 6.80 | 10,000 |
| Oct 5, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4,300 |
| Oct 4, 2023 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 1,800 |
| Oct 3, 2023 | 7.08 | 7.08 | 7.01 | 7.03 | 7.03 | 900 |
| Oct 2, 2023 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | 300 |
| Sep 29, 2023 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | 400 |
| Sep 28, 2023 | 7.19 | 7.23 | 7.19 | 7.19 | 7.19 | 1,700 |
| Sep 27, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1,200 |
| Sep 26, 2023 | 7.11 | 7.15 | 7.04 | 7.04 | 7.04 | 5,900 |
| Sep 25, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 700 |
| Sep 22, 2023 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | 2,500 |
| Sep 21, 2023 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | 4,800 |
| Sep 20, 2023 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | 63,800 |
| Sep 19, 2023 | 7.45 | 7.51 | 7.36 | 7.42 | 7.42 | 14,800 |
| Sep 18, 2023 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | 2,200 |
| Sep 15, 2023 | 7.38 | 7.44 | 7.37 | 7.39 | 7.39 | 1,400 |
| Sep 14, 2023 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 1,900 |
| Sep 13, 2023 | 7.39 | 7.42 | 7.37 | 7.37 | 7.37 | 900 |
| Sep 12, 2023 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | 7,500 |
| Sep 11, 2023 | 7.43 | 7.47 | 7.37 | 7.40 | 7.40 | 10,800 |
| Sep 8, 2023 | 7.39 | 7.43 | 7.28 | 7.43 | 7.43 | 1,200 |
| Sep 7, 2023 | 7.39 | 7.41 | 7.39 | 7.39 | 7.39 | 1,400 |
| Sep 6, 2023 | 7.34 | 7.37 | 7.34 | 7.35 | 7.35 | 1,900 |
| Sep 5, 2023 | 7.26 | 7.31 | 7.22 | 7.27 | 7.27 | 3,000 |
| Sep 1, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 600 |
| Aug 31, 2023 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | 3,700 |
| Aug 30, 2023 | 7.16 | 7.29 | 7.15 | 7.17 | 7.17 | 2,900 |
| Aug 29, 2023 | 7.03 | 7.16 | 7.03 | 7.11 | 7.11 | 1,300 |
| Aug 28, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,000 |
| Aug 25, 2023 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 8,400 |
| Aug 24, 2023 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | 31,000 |
| Aug 23, 2023 | 7.04 | 7.09 | 7.01 | 7.09 | 7.09 | 1,100 |
| Aug 22, 2023 | 7.00 | 7.00 | 6.89 | 6.99 | 6.99 | 3,100 |
| Aug 21, 2023 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 900 |
| Aug 18, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 400 |
| Aug 17, 2023 | 6.96 | 6.98 | 6.85 | 6.93 | 6.93 | 51,200 |
| Aug 16, 2023 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 1,500 |
| Aug 15, 2023 | 6.95 | 7.02 | 6.91 | 6.91 | 6.91 | 12,800 |
| Aug 14, 2023 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 3,000 |
| Aug 11, 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2,200 |
| Aug 10, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 100 |
| Aug 9, 2023 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 2,000 |
| Aug 8, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1,200 |
| Aug 7, 2023 | 7.30 | 7.34 | 7.18 | 7.27 | 7.27 | 3,900 |
| Aug 4, 2023 | 7.08 | 7.14 | 7.06 | 7.06 | 7.06 | 3,700 |
| Aug 3, 2023 | 6.80 | 6.84 | 6.77 | 6.80 | 6.80 | 2,000 |
| Aug 2, 2023 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 2,300 |
| Aug 1, 2023 | 6.78 | 6.84 | 6.70 | 6.76 | 6.76 | 60,200 |
| Jul 31, 2023 | 6.70 | 6.78 | 6.70 | 6.70 | 6.70 | 26,600 |
| Jul 28, 2023 | 6.50 | 6.62 | 6.41 | 6.50 | 6.50 | 35,300 |
| Jul 27, 2023 | 6.42 | 6.44 | 6.40 | 6.41 | 6.41 | 3,100 |
| Jul 26, 2023 | 6.34 | 6.40 | 6.33 | 6.40 | 6.40 | 3,900 |
| Jul 25, 2023 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 900 |
| Jul 24, 2023 | 6.35 | 6.43 | 6.35 | 6.43 | 6.43 | 1,100 |
| Jul 21, 2023 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 800 |
| Jul 20, 2023 | 6.47 | 6.53 | 6.47 | 6.53 | 6.53 | 1,900 |
| Jul 19, 2023 | 6.57 | 6.57 | 6.45 | 6.47 | 6.47 | 6,700 |
| Jul 18, 2023 | 6.55 | 6.67 | 6.55 | 6.58 | 6.58 | 6,500 |
| Jul 17, 2023 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | 92,700 |
| Jul 14, 2023 | 6.28 | 6.33 | 6.28 | 6.28 | 6.28 | 17,800 |
| Jul 13, 2023 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | 2,000 |
| Jul 12, 2023 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 3,200 |
| Jul 11, 2023 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 600 |
| Jul 10, 2023 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 2,100 |
| Jul 7, 2023 | 5.74 | 5.80 | 5.74 | 5.77 | 5.77 | 1,100 |
| Jul 6, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 500 |
| Jul 5, 2023 | 5.67 | 5.69 | 5.58 | 5.69 | 5.69 | 2,800 |
| Jul 3, 2023 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | 1,900 |
| Jun 30, 2023 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | 800 |
| Jun 29, 2023 | 5.63 | 5.63 | 5.55 | 5.55 | 5.55 | 1,300 |
| Jun 28, 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 200 |
| Jun 27, 2023 | 5.51 | 5.56 | 5.50 | 5.56 | 5.56 | 1,200 |
| Jun 26, 2023 | 5.49 | 5.57 | 5.49 | 5.50 | 5.50 | 3,500 |
| Jun 23, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2,100 |
| Jun 22, 2023 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 1,100 |
| Jun 21, 2023 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 3,200 |
| Jun 20, 2023 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 1,200 |
| Jun 16, 2023 | 5.68 | 5.78 | 5.68 | 5.71 | 5.71 | 3,100 |
| Jun 15, 2023 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2,000 |
| Jun 14, 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jun 13, 2023 | 5.62 | 5.63 | 5.58 | 5.63 | 5.63 | 55,100 |
| Jun 12, 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
| Jun 9, 2023 | 5.50 | 5.51 | 5.47 | 5.47 | 5.47 | 1,300 |
| Jun 8, 2023 | 5.39 | 5.48 | 5.39 | 5.48 | 5.48 | 700 |
| Jun 7, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 200 |
| Jun 6, 2023 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | 2,500 |
| Jun 5, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 200 |
| Jun 2, 2023 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | 8,700 |
| Jun 1, 2023 | 5.44 | 5.63 | 5.44 | 5.50 | 5.50 | 1,000 |
| May 31, 2023 | 5.45 | 5.47 | 5.31 | 5.31 | 5.31 | 11,800 |
| May 30, 2023 | 5.63 | 5.63 | 5.51 | 5.51 | 5.51 | 2,900 |
| May 26, 2023 | 5.53 | 5.62 | 5.53 | 5.60 | 5.60 | 8,800 |
| May 25, 2023 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 1,500 |
| May 24, 2023 | 5.66 | 5.66 | 5.51 | 5.55 | 5.55 | 1,900 |
| May 23, 2023 | 5.76 | 5.83 | 5.76 | 5.80 | 5.80 | 6,500 |
| May 22, 2023 | 0.08 Dividend | |||||
| May 22, 2023 | 5.94 | 6.10 | 5.88 | 5.88 | 5.88 | 6,800 |
| May 19, 2023 | 5.98 | 6.19 | 5.91 | 6.05 | 5.97 | 54,900 |
| May 18, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.01 | - |
| May 17, 2023 | 6.06 | 6.09 | 6.06 | 6.09 | 6.01 | 1,000 |
| May 16, 2023 | 5.96 | 6.02 | 5.96 | 6.02 | 5.94 | 1,000 |
| May 15, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.90 | 200 |
| May 12, 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | 600 |
| May 11, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 200 |
| May 10, 2023 | 5.79 | 5.81 | 5.79 | 5.79 | 5.72 | 2,900 |
| May 9, 2023 | 5.67 | 5.71 | 5.65 | 5.67 | 5.60 | 11,000 |
| May 8, 2023 | 5.68 | 5.70 | 5.68 | 5.70 | 5.63 | 5,800 |
| May 5, 2023 | 5.66 | 5.72 | 5.66 | 5.72 | 5.65 | 4,300 |
| May 4, 2023 | 5.62 | 5.67 | 5.62 | 5.67 | 5.60 | 14,300 |
| May 3, 2023 | 6.00 | 6.00 | 5.87 | 5.87 | 5.80 | 1,100 |
| May 2, 2023 | 5.86 | 5.86 | 5.80 | 5.80 | 5.73 | 2,800 |
| May 1, 2023 | 5.92 | 5.93 | 5.89 | 5.89 | 5.82 | 1,700 |
| Apr 28, 2023 | 5.85 | 5.91 | 5.83 | 5.91 | 5.84 | 800 |
| Apr 27, 2023 | 5.97 | 5.97 | 5.94 | 5.96 | 5.89 | 2,900 |
| Apr 26, 2023 | 5.85 | 5.88 | 5.85 | 5.86 | 5.79 | 12,700 |
| Apr 25, 2023 | 5.93 | 5.95 | 5.89 | 5.91 | 5.84 | 21,900 |
Related Tickers
2VZ.DU Leonardo DRS Inc
19.86
+0.28%
SAFRY Safran SA
56.19
+0.52%
RNMBY Rheinmetall AG
111.39
+0.29%
GDX.F General Dynamics Corporation
258.95
-5.82%
MTUAY MTU Aero Engines AG
119.62
-0.32%
NTH.DE Northrop Grumman Corporation
442.60
+0.07%
THLLY Thales S.A.
34.27
+0.79%
SAABF Saab AB (publ)
85.29
0.00%
THLEF Thales S.A.
165.10
0.00%
RNMBF Rheinmetall AG
569.34
+5.54%