Leidos Holdings Inc (S6IA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 136.60 | 138.00 | 136.60 | 137.95 | 137.95 | - |
| 20 May 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| 17 May 2024 | 135.05 | 136.60 | 135.05 | 136.60 | 136.60 | - |
| 16 May 2024 | 134.40 | 134.70 | 134.40 | 134.65 | 134.65 | - |
| 15 May 2024 | 134.45 | 135.90 | 134.45 | 135.45 | 135.45 | - |
| 14 May 2024 | 135.05 | 135.45 | 134.50 | 135.45 | 135.45 | - |
| 13 May 2024 | 136.20 | 136.20 | 135.65 | 135.65 | 135.65 | 15 |
| 10 May 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 09 May 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 08 May 2024 | 132.85 | 134.90 | 132.85 | 134.90 | 134.90 | - |
| 07 May 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 06 May 2024 | 130.65 | 132.35 | 130.65 | 132.35 | 132.35 | - |
| 03 May 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 02 May 2024 | 132.10 | 134.00 | 132.10 | 134.00 | 134.00 | 150 |
| 30 Apr 2024 | 122.10 | 131.15 | 122.10 | 131.15 | 131.15 | 10 |
| 29 Apr 2024 | 121.10 | 122.55 | 121.10 | 122.55 | 122.55 | - |
| 26 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
| 25 Apr 2024 | 117.95 | 120.90 | 117.95 | 120.90 | 120.90 | - |
| 24 Apr 2024 | 120.25 | 120.55 | 119.95 | 119.95 | 119.95 | - |
| 23 Apr 2024 | 117.30 | 119.50 | 117.30 | 119.50 | 119.50 | - |
| 22 Apr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 19 Apr 2024 | 114.95 | 117.00 | 114.95 | 116.85 | 116.85 | - |
| 18 Apr 2024 | 116.15 | 116.85 | 115.60 | 116.10 | 116.10 | - |
| 17 Apr 2024 | 116.25 | 116.25 | 115.65 | 115.65 | 115.65 | - |
| 16 Apr 2024 | 117.70 | 117.70 | 117.15 | 117.50 | 117.50 | - |
| 15 Apr 2024 | 117.60 | 117.60 | 117.35 | 117.35 | 117.35 | - |
| 12 Apr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 11 Apr 2024 | 116.65 | 118.65 | 116.50 | 118.65 | 118.65 | - |
| 10 Apr 2024 | 116.30 | 117.40 | 116.20 | 117.40 | 117.40 | - |
| 09 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 08 Apr 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 05 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 04 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
| 03 Apr 2024 | 118.50 | 118.50 | 118.40 | 118.40 | 118.40 | - |
| 02 Apr 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 28 Mar 2024 | 120.25 | 120.80 | 120.25 | 120.80 | 120.80 | - |
| 27 Mar 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 26 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 25 Mar 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| 22 Mar 2024 | 118.90 | 119.50 | 118.90 | 119.50 | 119.50 | - |
| 21 Mar 2024 | 117.20 | 118.85 | 117.20 | 118.85 | 118.85 | - |
| 20 Mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 19 Mar 2024 | 116.50 | 117.40 | 116.25 | 117.40 | 117.40 | 200 |
| 18 Mar 2024 | 118.05 | 118.05 | 116.25 | 116.25 | 116.25 | - |
| 15 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 14 Mar 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 14 Mar 2024 | 0.38 Dividend | |||||
| 13 Mar 2024 | 116.20 | 116.80 | 115.75 | 116.60 | 116.22 | - |
| 12 Mar 2024 | 116.55 | 116.55 | 115.85 | 116.50 | 116.12 | 14 |
| 11 Mar 2024 | 116.85 | 116.90 | 116.85 | 116.90 | 116.52 | 60 |
| 08 Mar 2024 | 117.50 | 118.05 | 117.50 | 117.70 | 117.32 | - |
| 07 Mar 2024 | 117.70 | 119.70 | 117.60 | 118.60 | 118.21 | 83 |
| 06 Mar 2024 | 118.50 | 118.95 | 118.50 | 118.55 | 118.16 | - |
| 05 Mar 2024 | 117.95 | 118.85 | 117.95 | 118.30 | 117.91 | - |
| 04 Mar 2024 | 117.30 | 119.10 | 117.30 | 118.90 | 118.51 | 18 |
| 01 Mar 2024 | 117.80 | 122.05 | 117.35 | 118.20 | 117.81 | 133 |
| 29 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.47 | - |
| 28 Feb 2024 | 115.90 | 115.90 | 115.55 | 115.70 | 115.32 | - |
| 27 Feb 2024 | 114.75 | 115.25 | 114.75 | 115.10 | 114.72 | - |
| 26 Feb 2024 | 115.35 | 116.55 | 115.35 | 116.35 | 115.97 | 243 |
| 23 Feb 2024 | 114.35 | 116.60 | 114.35 | 116.60 | 116.22 | - |
| 22 Feb 2024 | 115.45 | 115.45 | 114.80 | 115.25 | 114.87 | 20 |
| 21 Feb 2024 | 113.10 | 113.10 | 112.75 | 112.75 | 112.38 | 20 |
| 20 Feb 2024 | 113.85 | 114.80 | 113.85 | 114.05 | 113.68 | 87 |
| 19 Feb 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 113.88 | - |
| 16 Feb 2024 | 112.95 | 114.75 | 112.95 | 114.75 | 114.38 | - |
| 15 Feb 2024 | 112.65 | 114.15 | 112.55 | 112.55 | 112.18 | 47 |
| 14 Feb 2024 | 112.60 | 114.75 | 112.60 | 114.75 | 114.38 | 100 |
| 13 Feb 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.21 | - |
| 12 Feb 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.11 | - |
| 09 Feb 2024 | 104.35 | 105.15 | 104.35 | 105.15 | 104.81 | - |
| 08 Feb 2024 | 104.25 | 105.20 | 104.25 | 105.05 | 104.71 | - |
| 07 Feb 2024 | 103.35 | 104.70 | 103.35 | 104.70 | 104.36 | - |
| 06 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.17 | - |
| 05 Feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.62 | - |
| 02 Feb 2024 | 102.10 | 102.15 | 102.10 | 102.10 | 101.77 | - |
| 01 Feb 2024 | 101.75 | 102.20 | 101.75 | 102.20 | 101.87 | - |
| 31 Jan 2024 | 101.60 | 101.85 | 101.60 | 101.85 | 101.52 | - |
| 30 Jan 2024 | 102.30 | 102.55 | 102.00 | 102.55 | 102.22 | - |
| 29 Jan 2024 | 102.20 | 102.55 | 102.20 | 102.50 | 102.17 | - |
| 26 Jan 2024 | 100.75 | 101.00 | 100.75 | 101.00 | 100.67 | - |
| 25 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.17 | - |
| 24 Jan 2024 | 101.60 | 101.60 | 101.20 | 101.20 | 100.87 | - |
| 23 Jan 2024 | 101.35 | 102.55 | 101.35 | 101.85 | 101.52 | - |
| 22 Jan 2024 | 100.60 | 102.00 | 100.60 | 102.00 | 101.67 | - |
| 19 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.07 | - |
| 18 Jan 2024 | 99.00 | 100.80 | 99.00 | 100.80 | 100.47 | - |
| 17 Jan 2024 | 98.58 | 99.98 | 98.58 | 99.86 | 99.53 | - |
| 16 Jan 2024 | 99.72 | 100.65 | 99.48 | 100.65 | 100.32 | - |
| 15 Jan 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.63 | - |
| 12 Jan 2024 | 98.40 | 99.96 | 98.06 | 99.96 | 99.63 | - |
| 11 Jan 2024 | 99.54 | 99.54 | 98.94 | 98.94 | 98.62 | 1,600 |
| 10 Jan 2024 | 100.05 | 100.10 | 100.05 | 100.10 | 99.77 | - |
| 09 Jan 2024 | 99.74 | 100.90 | 99.68 | 100.90 | 100.57 | - |
| 08 Jan 2024 | 98.58 | 99.50 | 98.58 | 99.44 | 99.12 | - |
| 05 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.40 | - |
| 04 Jan 2024 | 97.96 | 98.64 | 97.96 | 98.64 | 98.32 | - |
| 03 Jan 2024 | 97.78 | 98.12 | 97.74 | 98.12 | 97.80 | - |
| 02 Jan 2024 | 97.46 | 98.62 | 97.46 | 98.48 | 98.16 | 5 |
| 29 Dec 2023 | 96.92 | 98.16 | 96.92 | 98.16 | 97.84 | 1 |
| *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.