Spirit AeroSystems Holdings Inc (S9Q.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Jun 27, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Jun 26, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Jun 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jun 24, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Jun 21, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Jun 20, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Jun 19, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Jun 18, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| Jun 17, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| Jun 14, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Jun 13, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Jun 12, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| Jun 11, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| Jun 10, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| Jun 07, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| Jun 06, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Jun 05, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Jun 04, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Jun 03, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| May 31, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| May 30, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| May 29, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| May 28, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| May 27, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| May 24, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| May 23, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| May 22, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| May 21, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| May 20, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| May 17, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| May 16, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| May 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| May 14, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| May 13, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| May 10, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 09, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 08, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| May 07, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| May 06, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| May 03, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| May 02, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Apr 30, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| Apr 29, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| Apr 26, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Apr 25, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Apr 24, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Apr 23, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Apr 22, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Apr 19, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Apr 18, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 17, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Apr 16, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Apr 15, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Apr 12, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Apr 11, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Apr 10, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Apr 09, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| Apr 08, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Apr 05, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Apr 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 03, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Apr 02, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Mar 28, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Mar 27, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Mar 25, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Mar 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 21, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 20, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Mar 19, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Mar 18, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Mar 15, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Mar 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Mar 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 12, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Mar 11, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 08, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Mar 07, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Mar 06, 2024 | 31.95 | 32.25 | 31.95 | 32.25 | 32.25 | 200 |
| Mar 05, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Mar 04, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Mar 01, 2024 | 26.20 | 30.80 | 26.20 | 30.80 | 30.80 | 23 |
| Feb 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Feb 28, 2024 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 40 |
| Feb 27, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Feb 26, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Feb 23, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Feb 22, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Feb 21, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Feb 20, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Feb 19, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Feb 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Feb 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Feb 14, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Feb 13, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Feb 12, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Feb 09, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Feb 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 07, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.