Spirit AeroSystems Holdings Inc (S9Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 12 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 11 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 10 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 08 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 05 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 04 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 03 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 02 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 29 Dec 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 28 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 27 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 22 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 21 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 20 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 19 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 18 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 15 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 14 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 13 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 12 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 11 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 06 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 04 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| *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.