Leidos

LDOS
🏛️ germany →
157.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 77.44 77.44 77.44 77.44 0.0M
2021-12-29 77.78 77.78 77.78 77.78 0.0M
2021-12-28 77.16 77.16 77.16 77.16 0.0M
2021-12-27 76.36 76.36 76.36 76.36 0.0M
2021-12-23 75.78 75.78 75.78 75.78 0.0M
2021-12-22 75.90 75.90 75.90 75.90 0.0M
2021-12-21 74.80 74.80 74.80 74.80 0.0M
2021-12-20 75.88 75.88 75.88 75.88 0.0M
2021-12-17 77.42 78.50 77.42 78.50 0.0M
2021-12-16 77.56 77.56 77.56 77.56 0.0M
2021-12-15 77.90 77.90 77.90 77.90 0.0M
2021-12-14 78.86 78.86 78.86 78.86 0.0M
2021-12-13 77.98 77.98 77.98 77.98 0.0M
2021-12-10 77.94 77.94 77.18 77.18 0.0M
2021-12-09 79.20 79.20 79.20 79.20 0.0M
2021-12-08 79.22 79.22 79.22 79.22 0.0M
2021-12-07 80.56 80.56 80.56 80.56 0.0M
2021-12-06 78.10 78.10 78.10 78.10 0.0M
2021-12-03 78.74 78.78 78.74 78.78 0.0M
2021-12-02 76.94 77.16 76.94 77.16 0.0M
2021-12-01 77.98 77.98 77.42 77.42 0.0M
2021-11-30 78.68 78.68 78.36 78.36 0.0M
2021-11-29 81.18 81.18 81.18 81.18 0.0M
2021-11-26 81.20 81.20 80.26 80.26 0.0M
2021-11-25 82.64 82.64 82.64 82.64 0.0M
2021-11-24 82.38 82.38 82.14 82.14 0.0M
2021-11-23 81.96 82.20 81.96 82.20 0.0M
2021-11-22 81.32 81.40 81.32 81.40 0.0M
2021-11-19 80.18 80.18 80.18 80.18 0.0M
2021-11-18 82.42 83.12 81.84 81.84 0.0M
2021-11-17 82.44 82.44 81.68 81.68 0.0M
2021-11-16 82.20 82.20 81.92 81.92 0.0M
2021-11-15 81.22 81.22 80.94 80.94 0.0M
2021-11-12 80.30 80.30 80.30 80.30 0.0M
2021-11-11 81.62 81.62 80.74 80.74 0.0M
2021-11-10 81.10 81.18 81.10 81.18 0.0M
2021-11-09 82.10 82.10 81.54 81.54 0.0M
2021-11-08 81.12 81.42 81.12 81.42 0.0M
2021-11-05 81.28 81.28 81.28 81.28 0.0M
2021-11-04 81.90 81.90 81.16 81.16 0.0M
2021-11-03 84.14 84.14 83.38 83.38 0.0M
2021-11-02 86.48 86.48 84.66 84.66 0.0M
2021-11-01 86.04 86.04 85.66 85.66 0.0M
2021-10-29 83.20 83.62 83.20 83.62 0.0M
2021-10-28 84.82 84.82 84.82 84.82 0.0M
2021-10-27 86.54 86.54 86.54 86.54 0.0M
2021-10-26 87.74 87.74 86.40 86.40 0.0M
2021-10-25 87.18 87.18 87.18 87.18 0.0M
2021-10-22 86.20 86.48 86.20 86.48 0.0M
2021-10-21 85.18 85.34 85.18 85.34 0.0M
2021-10-20 85.00 85.00 85.00 85.00 0.0M
2021-10-19 85.64 85.64 85.64 85.64 0.0M
2021-10-18 85.58 85.58 85.58 85.58 0.0M
2021-10-15 85.34 85.34 85.34 85.34 0.0M
2021-10-14 84.58 84.58 84.58 84.58 0.0M
2021-10-13 84.54 84.54 84.10 84.10 0.0M
2021-10-12 83.60 84.08 83.60 84.08 0.0M
2021-10-11 84.44 84.44 84.44 84.44 0.0M
2021-10-08 83.74 83.90 83.74 83.90 0.0M
2021-10-07 83.98 83.98 83.64 83.64 0.0M
2021-10-06 82.08 82.34 82.08 82.34 0.0M
2021-10-05 84.38 84.38 83.48 83.48 0.0M
2021-10-04 82.76 83.94 82.76 83.94 0.0M
2021-10-01 81.96 82.26 81.96 82.26 0.0M
2021-09-30 84.32 84.32 84.06 84.06 0.0M
2021-09-29 82.62 82.62 82.16 82.16 0.0M
2021-09-28 81.42 81.84 81.42 81.84 0.0M
2021-09-27 80.54 80.54 80.54 80.54 0.0M
2021-09-24 78.46 78.46 78.46 78.46 0.0M
2021-09-23 78.38 78.38 78.38 78.38 0.0M
2021-09-22 77.32 77.32 77.32 77.32 0.0M
2021-09-21 78.76 78.76 76.94 76.94 0.0M
2021-09-20 77.14 77.14 77.14 77.14 0.0M
2021-09-17 77.54 77.54 77.54 77.54 0.0M
2021-09-16 80.18 80.18 79.18 79.18 0.0M
2021-09-15 79.70 79.70 79.08 79.08 0.0M
2021-09-14 82.06 82.06 81.74 81.74 0.0M
2021-09-13 82.18 82.18 82.10 82.10 0.0M
2021-09-10 83.34 83.34 83.34 83.34 0.0M
2021-09-09 82.76 82.80 82.76 82.80 0.0M
2021-09-08 81.92 81.92 81.72 81.72 0.0M
2021-09-07 82.94 82.94 82.46 82.46 0.0M
2021-09-06 82.98 82.98 82.98 82.98 0.0M
2021-09-03 82.90 82.90 82.48 82.48 0.0M
2021-09-02 82.06 82.06 81.64 81.64 0.0M
2021-09-01 82.78 82.78 82.78 82.78 0.0M
2021-08-31 82.70 82.70 82.70 82.70 0.0M
2021-08-30 82.72 82.72 82.72 82.72 0.0M
2021-08-27 82.94 82.94 82.50 82.50 0.0M
2021-08-26 82.10 82.10 82.02 82.02 0.0M
2021-08-25 81.90 81.90 81.90 81.90 0.0M
2021-08-24 82.28 82.28 81.30 81.30 0.0M
2021-08-23 81.72 81.72 81.58 81.58 0.0M
2021-08-20 81.84 81.84 81.84 81.84 0.0M
2021-08-19 81.56 81.56 81.56 81.56 0.0M
2021-08-18 84.82 84.82 84.82 84.82 0.0M
2021-08-17 82.24 82.24 82.24 82.24 0.0M
2021-08-16 80.74 80.74 80.74 80.74 0.0M
2021-08-13 81.16 81.16 81.16 81.16 0.0M
2021-08-12 81.30 81.30 81.30 81.30 0.0M
2021-08-11 80.00 80.00 80.00 80.00 0.0M
2021-08-10 79.34 79.34 79.34 79.34 0.0M
2021-08-09 79.60 79.60 78.90 78.90 0.0M
2021-08-06 79.04 79.26 79.04 79.26 0.0M
2021-08-05 79.30 80.00 79.30 80.00 0.0M
2021-08-04 80.18 80.18 78.90 78.90 0.0M
2021-08-03 89.64 89.64 84.66 84.66 0.0M
2021-08-02 89.38 89.80 89.38 89.80 0.0M
2021-07-30 88.10 88.86 88.10 88.86 0.0M
2021-07-29 89.18 89.70 89.18 89.70 0.0M
2021-07-28 89.66 89.66 89.46 89.46 0.0M
2021-07-27 89.50 89.50 88.96 88.96 0.0M
2021-07-26 89.78 89.78 88.82 88.82 0.0M
2021-07-23 89.74 89.74 88.86 88.86 0.0M
2021-07-22 89.12 89.12 88.02 88.02 0.0M
2021-07-21 88.60 88.68 88.60 88.68 0.0M
2021-07-20 87.44 87.44 87.24 87.24 0.0M
2021-07-19 89.30 90.16 88.18 88.18 0.0M
2021-07-16 88.66 88.82 88.66 88.82 0.0M
2021-07-15 87.82 87.82 87.54 87.54 0.0M
2021-07-14 88.12 88.12 87.28 87.28 0.0M
2021-07-13 88.30 88.56 88.30 88.56 0.0M
2021-07-12 87.78 87.78 87.18 87.18 0.0M
2021-07-09 87.00 87.26 87.00 87.26 0.0M
2021-07-08 87.08 87.08 87.08 87.08 0.0M
2021-07-07 85.20 85.20 85.20 85.20 0.0M
2021-07-06 85.84 85.84 85.22 85.22 0.0M
2021-07-05 85.64 85.64 85.64 85.64 0.0M
2021-07-02 86.54 86.54 86.38 86.38 0.0M
2021-07-01 84.68 86.50 84.68 84.86 0.0M
2021-06-30 84.28 84.72 84.28 84.72 0.0M
2021-06-29 84.98 84.98 84.92 84.92 0.0M
2021-06-28 86.00 86.00 85.94 85.94 0.0M
2021-06-25 85.70 85.70 85.28 85.28 0.0M
2021-06-24 86.34 86.34 85.82 85.82 0.0M
2021-06-23 87.92 87.92 87.92 87.92 0.0M
2021-06-22 88.06 88.06 87.72 87.72 0.0M
2021-06-21 86.56 86.78 86.56 86.78 0.0M
2021-06-18 88.44 88.44 87.60 87.60 0.0M
2021-06-17 87.34 87.88 87.34 87.88 0.0M
2021-06-16 87.76 87.76 87.36 87.36 0.0M
2021-06-15 87.34 87.40 87.26 87.26 0.0M
2021-06-14 87.54 87.54 86.62 86.62 0.0M
2021-06-11 86.44 87.40 86.44 87.40 0.0M
2021-06-10 85.52 85.74 85.52 85.74 0.0M
2021-06-09 85.54 85.54 85.14 85.14 0.0M
2021-06-08 86.40 86.40 85.24 85.24 0.0M
2021-06-07 84.98 85.04 84.98 85.04 0.0M
2021-06-04 84.82 84.98 84.82 84.98 0.0M
2021-06-03 84.32 84.32 84.32 84.32 0.0M
2021-06-02 83.86 83.92 83.86 83.92 0.0M
2021-06-01 83.50 83.74 83.50 83.74 0.0M
2021-05-31 83.70 83.70 83.70 83.70 0.0M
2021-05-28 84.08 84.18 84.08 84.18 0.0M
2021-05-27 83.16 84.02 83.16 84.02 0.0M
2021-05-26 83.24 83.34 83.24 83.34 0.0M
2021-05-25 83.74 83.74 82.98 82.98 0.0M
2021-05-21 83.80 83.80 83.78 83.78 0.0M
2021-05-20 83.00 83.08 83.00 83.08 0.0M
2021-05-19 83.00 83.00 82.28 82.28 0.0M
2021-05-18 84.78 84.78 83.12 83.20 0.0M
2021-05-17 84.52 84.52 84.12 84.12 0.0M
2021-05-14 85.74 85.74 84.52 84.52 0.0M
2021-05-13 83.42 83.92 83.42 83.92 0.0M
2021-05-12 85.28 85.28 84.96 84.96 0.0M
2021-05-11 84.08 84.08 83.80 83.80 0.0M
2021-05-10 84.78 85.10 84.78 85.10 0.0M
2021-05-07 85.46 85.46 84.68 84.68 0.0M
2021-05-06 86.46 86.46 86.46 86.46 0.0M
2021-05-05 86.70 86.70 86.16 86.16 0.0M
2021-05-04 85.42 85.42 85.24 85.24 0.0M
2021-05-03 83.66 83.66 83.42 83.42 0.0M
2021-04-30 82.38 82.38 82.14 82.14 0.0M
2021-04-29 81.84 81.92 81.84 81.92 0.0M
2021-04-28 82.52 82.52 82.30 82.30 0.0M
2021-04-27 82.24 82.24 82.10 82.10 0.0M
2021-04-26 82.60 82.60 82.40 82.40 0.0M
2021-04-23 83.52 83.52 83.34 83.34 0.0M
2021-04-22 83.64 83.64 83.24 83.24 0.0M
2021-04-21 83.64 83.64 83.64 83.64 0.0M
2021-04-20 83.46 83.46 83.22 83.28 0.0M
2021-04-19 83.82 83.82 83.12 83.12 0.0M
2021-04-16 83.62 83.84 83.62 83.84 0.0M
2021-04-15 83.32 83.32 83.28 83.28 0.0M
2021-04-14 82.56 82.90 82.56 82.90 0.0M
2021-04-13 83.84 83.84 83.16 83.16 0.0M
2021-04-12 83.86 83.86 83.58 83.58 0.0M
2021-04-09 83.54 83.66 83.54 83.66 0.0M
2021-04-08 82.96 82.96 82.32 82.32 0.0M
2021-04-07 83.58 83.58 82.48 82.48 0.0M
2021-04-06 83.74 83.74 82.96 82.96 0.0M
2021-04-01 82.06 82.06 81.34 81.34 0.0M
2021-03-31 82.00 82.00 81.50 81.50 0.0M
2021-03-30 83.00 83.00 82.00 82.00 0.0M
2021-03-29 81.00 81.00 81.00 81.00 0.0M
2021-03-26 81.50 81.50 80.50 80.50 0.0M
2021-03-25 80.50 80.50 80.00 80.00 0.0M
2021-03-24 79.50 79.50 79.50 79.50 0.0M
2021-03-23 80.00 80.00 79.50 79.50 0.0M
2021-03-22 80.00 80.00 79.00 79.00 0.0M
2021-03-19 81.50 81.50 81.50 81.50 0.0M
2021-03-18 80.50 80.50 80.50 80.50 0.0M
2021-03-17 79.00 79.00 79.00 79.00 0.0M
2021-03-16 80.50 80.50 79.50 79.50 0.0M
2021-03-15 79.00 79.00 79.00 79.00 0.0M
2021-03-12 77.50 78.50 77.50 78.50 0.0M
2021-03-11 80.00 80.00 78.50 78.50 0.0M
2021-03-10 78.00 78.00 78.00 78.00 0.0M
2021-03-09 78.50 78.50 77.50 77.50 0.0M
2021-03-08 74.50 75.50 74.50 75.50 0.0M
2021-03-05 74.50 74.50 74.50 74.50 0.0M
2021-03-04 74.50 74.50 74.50 74.50 0.0M
2021-03-03 75.00 75.00 74.00 74.00 0.0M
2021-03-02 76.00 76.00 76.00 76.00 0.0M
2021-03-01 74.50 74.50 74.50 74.50 0.0M
2021-02-26 73.50 73.50 73.50 73.50 0.0M
2021-02-25 73.50 73.50 72.00 72.00 0.0M
2021-02-24 76.50 76.50 74.50 74.50 0.0M
2021-02-23 85.00 85.00 79.00 79.00 0.0M
2021-02-22 84.50 84.50 84.50 84.50 0.0M
2021-02-19 86.50 86.50 86.50 86.50 0.0M
2021-02-18 86.50 86.50 86.50 86.50 0.0M
2021-02-17 86.50 86.50 86.50 86.50 0.0M
2021-02-16 89.00 89.00 89.00 89.00 0.0M
2021-02-15 88.50 88.50 88.50 88.50 0.0M
2021-02-12 90.00 90.00 90.00 90.00 0.0M
2021-02-11 90.00 90.00 90.00 90.00 0.0M
2021-02-10 90.50 90.50 90.50 90.50 0.0M
2021-02-09 89.00 89.00 88.50 88.50 0.0M
2021-02-08 88.50 88.50 88.50 88.50 0.0M
2021-02-05 89.50 89.50 88.50 88.50 0.0M
2021-02-04 89.00 89.00 87.50 87.50 0.0M
2021-02-03 88.50 88.50 86.50 86.50 0.0M
2021-02-02 87.50 87.50 87.00 87.00 0.0M
2021-02-01 88.00 88.00 87.50 87.50 0.0M
2021-01-29 88.00 88.00 86.50 86.50 0.0M
2021-01-28 91.00 92.00 91.00 92.00 0.0M
2021-01-27 92.00 92.00 92.00 92.00 0.0M
2021-01-26 93.00 93.00 93.00 93.00 0.0M
2021-01-25 92.50 92.50 92.50 92.50 0.0M
2021-01-22 89.00 89.00 89.00 89.00 0.0M
2021-01-21 90.50 91.00 89.00 91.00 0.0M
2021-01-20 90.00 90.00 89.50 89.50 0.0M
2021-01-19 89.00 89.00 88.50 88.50 0.0M
2021-01-18 88.50 89.00 88.50 89.00 0.0M
2021-01-15 87.00 87.00 87.00 87.00 0.0M
2021-01-14 86.50 86.50 86.50 86.50 0.0M
2021-01-13 86.00 86.00 86.00 86.00 0.0M
2021-01-12 85.00 85.00 84.50 84.50 0.0M
2021-01-11 86.00 86.00 86.00 86.00 0.0M
2021-01-08 85.00 85.00 84.50 84.50 0.0M
2021-01-07 85.00 85.00 84.00 84.00 0.0M
2021-01-06 81.00 81.00 81.00 81.00 0.0M
2021-01-05 83.00 83.00 83.00 83.00 0.0M
2021-01-04 85.50 85.50 84.50 84.50 0.0M