Spirit AeroSystems Holdings Inc (S9Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 23 |
| 04 Jun 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 03 Jun 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 31 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 30 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 29 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 28 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 27 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 24 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 23 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 22 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 21 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 20 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 17 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 16 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 15 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 14 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 10 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 09 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 08 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 07 May 2024 | 30.41 | 30.41 | 29.71 | 29.71 | 29.71 | 23 |
| 06 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 03 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 02 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 30 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 29 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 26 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 25 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 24 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 23 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 22 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 19 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 18 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 17 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 16 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 15 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 12 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 11 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 10 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 09 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 08 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 05 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 04 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 02 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 28 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 27 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 26 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 25 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 21 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 20 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 19 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 15 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 14 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 12 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 11 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 08 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 07 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 06 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 05 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 04 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 01 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 27 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 19 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 16 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 15 Feb 2024 | 27.55 | 28.40 | 27.55 | 28.40 | 28.40 | 50 |
| 14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 13 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 12 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 09 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 07 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 02 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 01 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 31 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 26 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 25 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 19 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 17 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 15 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| *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.