Advertisement
Advertisement
LEONI AG NA O.N. (LEO.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 04:31PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 3.3920 | 3.4900 | 3.1820 | 3.1820 | 3.1820 | 100 |
| Feb 07, 2023 | 3.0820 | 3.3920 | 3.0820 | 3.3920 | 3.3920 | 170 |
| Feb 06, 2023 | 3.4740 | 3.4740 | 3.0360 | 3.0820 | 3.0820 | 1,200 |
| Feb 03, 2023 | 6.0800 | 6.0800 | 3.3640 | 3.5200 | 3.5200 | 390 |
| Feb 02, 2023 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
| Feb 01, 2023 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | - |
| Jan 31, 2023 | 6.0800 | 6.0800 | 5.9000 | 5.9000 | 5.9000 | 1,350 |
| Jan 30, 2023 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| Jan 27, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 26, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 25, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 24, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 23, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Jan 20, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Jan 19, 2023 | 5.9400 | 5.9400 | 5.8850 | 5.8850 | 5.8850 | 250 |
| Jan 18, 2023 | 6.0400 | 6.0400 | 5.9800 | 5.9800 | 5.9800 | 5,000 |
| Jan 17, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 16, 2023 | 6.0850 | 6.0850 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 13, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 12, 2023 | 5.9950 | 6.1500 | 5.9950 | 6.0400 | 6.0400 | 500 |
| Jan 11, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| Jan 10, 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| Jan 09, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jan 06, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jan 05, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jan 04, 2023 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | - |
| Jan 03, 2023 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | - |
| Jan 02, 2023 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 30, 2022 | 5.5350 | 5.5350 | 5.5340 | 5.5340 | 5.5340 | - |
| Dec 29, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 28, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 27, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 23, 2022 | 5.4300 | 5.5350 | 5.4300 | 5.5350 | 5.5350 | 400 |
| Dec 22, 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Dec 21, 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Dec 20, 2022 | 5.5150 | 5.6600 | 5.5150 | 5.6600 | 5.6600 | 1,500 |
| Dec 19, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 16, 2022 | 5.5800 | 5.5800 | 5.5500 | 5.5500 | 5.5500 | 3,000 |
| Dec 15, 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| Dec 14, 2022 | 6.0000 | 6.0000 | 5.8950 | 5.8950 | 5.8950 | 810 |
| Dec 13, 2022 | 6.2650 | 6.2650 | 6.0750 | 6.0750 | 6.0750 | 5,000 |
| Dec 12, 2022 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | - |
| Dec 09, 2022 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | - |
| Dec 08, 2022 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | - |
| Dec 07, 2022 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | - |
| Dec 06, 2022 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | - |
| Dec 05, 2022 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Dec 02, 2022 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Dec 01, 2022 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Nov 30, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Nov 29, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Nov 28, 2022 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | - |
| Nov 25, 2022 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | - |
| Nov 24, 2022 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| Nov 23, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Nov 22, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Nov 21, 2022 | 6.4950 | 6.6500 | 6.4950 | 6.6500 | 6.6500 | 800 |
| Nov 18, 2022 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 1,000 |
| Nov 17, 2022 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| Nov 16, 2022 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | - |
| Nov 15, 2022 | 6.9250 | 6.9250 | 6.8250 | 6.8250 | 6.8250 | 500 |
| Nov 14, 2022 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 1,000 |
| Nov 11, 2022 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | - |
| Nov 10, 2022 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| Nov 09, 2022 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | - |
| Nov 08, 2022 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | - |
| Nov 07, 2022 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | - |
| Nov 04, 2022 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | 6.8850 | - |
| Nov 03, 2022 | 6.7550 | 6.7550 | 6.7550 | 6.7550 | 6.7550 | - |
| Nov 02, 2022 | 7.2250 | 7.2250 | 7.2250 | 7.2250 | 7.2250 | - |
| Nov 01, 2022 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Oct 31, 2022 | 7.0600 | 7.1500 | 7.0600 | 7.1500 | 7.1500 | 6,000 |
| Oct 28, 2022 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Oct 27, 2022 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Oct 26, 2022 | 7.1200 | 7.1200 | 7.0150 | 7.0150 | 7.0150 | 50 |
| Oct 25, 2022 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | - |
| Oct 24, 2022 | 7.0850 | 7.0850 | 7.0850 | 7.0850 | 7.0850 | - |
| Oct 21, 2022 | 7.0300 | 7.1350 | 7.0300 | 7.1350 | 7.1350 | 100 |
| Oct 20, 2022 | 6.9850 | 6.9850 | 6.9850 | 6.9850 | 6.9850 | 150 |
| Oct 19, 2022 | 6.9950 | 6.9950 | 6.9950 | 6.9950 | 6.9950 | - |
| Oct 18, 2022 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Oct 17, 2022 | 6.5950 | 6.9500 | 6.5950 | 6.9500 | 6.9500 | 600 |
| Oct 14, 2022 | 6.5950 | 6.5950 | 6.5950 | 6.5950 | 6.5950 | - |
| Oct 13, 2022 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Oct 12, 2022 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Oct 11, 2022 | 6.3700 | 6.3700 | 6.2350 | 6.2350 | 6.2350 | 300 |
| Oct 10, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Oct 07, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Oct 06, 2022 | 6.5050 | 6.5050 | 6.5050 | 6.5050 | 6.5050 | - |
| Oct 05, 2022 | 6.5950 | 6.5950 | 6.5950 | 6.5950 | 6.5950 | - |
| Oct 04, 2022 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | - |
| Oct 03, 2022 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | - |
| Sep 30, 2022 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | - |
| Sep 29, 2022 | 6.2350 | 6.2350 | 5.9550 | 5.9550 | 5.9550 | 300 |
| Sep 28, 2022 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| Sep 27, 2022 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | - |
| Sep 26, 2022 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| Sep 23, 2022 | 6.5350 | 6.5350 | 6.3000 | 6.3000 | 6.3000 | 1,500 |
| Sep 22, 2022 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
| Sep 21, 2022 | 6.9450 | 6.9450 | 6.8500 | 6.8500 | 6.8500 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
