Spirit AeroSystems Holdings Inc (S9Q.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| Jun 06, 2024 | 28.40 | 28.40 | 27.91 | 27.91 | 27.91 | - |
| Jun 05, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| Jun 04, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Jun 03, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| May 31, 2024 | 27.75 | 27.77 | 27.67 | 27.77 | 27.77 | - |
| May 30, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| May 29, 2024 | 27.77 | 27.84 | 27.77 | 27.84 | 27.84 | - |
| May 28, 2024 | 28.31 | 28.31 | 27.90 | 27.90 | 27.90 | - |
| May 27, 2024 | 28.36 | 28.38 | 28.36 | 28.38 | 28.38 | - |
| May 24, 2024 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | - |
| May 23, 2024 | 28.80 | 28.80 | 27.91 | 28.15 | 28.15 | - |
| May 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| May 21, 2024 | 28.23 | 28.52 | 28.23 | 28.52 | 28.52 | - |
| May 20, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| May 17, 2024 | 28.25 | 28.25 | 28.01 | 28.01 | 28.01 | - |
| May 16, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| May 15, 2024 | 28.00 | 28.19 | 27.94 | 28.04 | 28.04 | - |
| May 14, 2024 | 27.81 | 28.25 | 27.81 | 28.25 | 28.25 | - |
| May 13, 2024 | 27.93 | 28.07 | 27.93 | 28.07 | 28.07 | - |
| May 10, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| May 09, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| May 08, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| May 07, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| May 06, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| May 03, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| May 02, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Apr 30, 2024 | 30.17 | 30.17 | 29.79 | 29.98 | 29.98 | - |
| Apr 29, 2024 | 30.05 | 30.24 | 30.05 | 30.13 | 30.13 | - |
| Apr 26, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Apr 25, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Apr 24, 2024 | 30.07 | 30.07 | 29.22 | 29.22 | 29.22 | 13 |
| Apr 23, 2024 | 30.59 | 30.59 | 29.67 | 29.85 | 29.85 | - |
| Apr 22, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Apr 19, 2024 | 30.68 | 30.83 | 30.68 | 30.83 | 30.83 | - |
| Apr 18, 2024 | 31.01 | 31.74 | 31.01 | 31.20 | 31.20 | - |
| Apr 17, 2024 | 31.45 | 31.45 | 31.31 | 31.31 | 31.31 | - |
| Apr 16, 2024 | 31.12 | 31.69 | 31.12 | 31.69 | 31.69 | - |
| Apr 15, 2024 | 31.74 | 31.92 | 31.69 | 31.69 | 31.69 | - |
| Apr 12, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Apr 11, 2024 | 31.52 | 31.84 | 31.52 | 31.84 | 31.84 | 25 |
| Apr 10, 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.69 | - |
| Apr 09, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Apr 08, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Apr 05, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Apr 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 03, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 02, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Mar 28, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 27, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Mar 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Mar 25, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Mar 22, 2024 | 32.20 | 32.20 | 31.95 | 32.15 | 32.15 | - |
| Mar 21, 2024 | 31.80 | 32.20 | 31.80 | 32.15 | 32.15 | - |
| Mar 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Mar 19, 2024 | 29.60 | 30.25 | 29.60 | 30.00 | 30.00 | - |
| Mar 18, 2024 | 29.30 | 29.85 | 29.30 | 29.85 | 29.85 | 14 |
| Mar 15, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Mar 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Mar 13, 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | - |
| Mar 12, 2024 | 31.20 | 31.20 | 28.90 | 29.00 | 29.00 | - |
| Mar 11, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 08, 2024 | 31.70 | 32.80 | 31.70 | 32.55 | 32.55 | - |
| Mar 07, 2024 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | - |
| Mar 06, 2024 | 31.95 | 32.00 | 31.65 | 32.00 | 32.00 | 200 |
| Mar 05, 2024 | 31.30 | 32.20 | 31.30 | 32.05 | 32.05 | - |
| Mar 04, 2024 | 30.80 | 31.45 | 30.50 | 31.45 | 31.45 | - |
| Mar 01, 2024 | 26.25 | 30.75 | 26.25 | 30.25 | 30.25 | 1,430 |
| Feb 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Feb 28, 2024 | 26.65 | 26.65 | 26.40 | 26.40 | 26.40 | - |
| Feb 27, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Feb 26, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 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 | 27.65 | 27.65 | 27.05 | 27.05 | 27.05 | - |
| Feb 19, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Feb 16, 2024 | 27.80 | 27.95 | 27.80 | 27.95 | 27.95 | - |
| Feb 15, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Feb 14, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Feb 13, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Feb 12, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Feb 09, 2024 | 25.95 | 26.65 | 25.95 | 26.65 | 26.65 | - |
| Feb 08, 2024 | 26.05 | 26.70 | 26.05 | 26.25 | 26.25 | - |
| Feb 07, 2024 | 25.50 | 26.50 | 25.50 | 26.50 | 26.50 | 67 |
| Feb 06, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Feb 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Feb 02, 2024 | 25.30 | 25.95 | 25.30 | 25.95 | 25.95 | - |
| Feb 01, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Jan 31, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Jan 30, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jan 29, 2024 | 24.55 | 24.95 | 24.55 | 24.95 | 24.95 | - |
| Jan 26, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Jan 25, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Jan 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jan 23, 2024 | 24.85 | 24.85 | 24.65 | 24.65 | 24.65 | - |
| Jan 22, 2024 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | - |
| Jan 19, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 18, 2024 | 24.45 | 26.20 | 24.45 | 25.90 | 25.90 | - |
| Jan 17, 2024 | 23.65 | 24.80 | 23.65 | 24.80 | 24.80 | - |
| *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.