Australia markets closed

Spirit AeroSystems Holdings Inc (S9Q.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
27.12-0.13 (-0.48%)
At close: 08:08AM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202427.1227.1227.1227.1227.12-
13 June 202427.2527.2527.2527.2527.25-
12 June 202427.4327.4327.4327.4327.43-
11 June 202427.4927.4927.4927.4927.49-
10 June 202427.5527.5527.5527.5527.55-
07 June 202427.7227.7227.7227.7227.72-
06 June 202428.4028.4128.4028.4128.4113
05 June 202428.2628.2628.2628.2628.26-
04 June 202428.2328.2328.2328.2328.23-
03 June 202427.7827.7827.7827.7827.78-
31 May 202427.7427.7427.7427.7427.74-
30 May 202427.4627.4627.4627.4627.46-
29 May 202427.7727.7727.7727.7727.77-
28 May 202428.3128.3128.3128.3128.31-
27 May 202428.3628.3628.3628.3628.36-
24 May 202427.6527.6527.6527.6527.65-
23 May 202428.8128.8128.8128.8128.81-
22 May 202428.4528.4528.4528.4528.45-
21 May 202428.2328.2328.2328.2328.23-
20 May 202427.8227.8227.8227.8227.82-
17 May 202428.2528.2528.2528.2528.25-
16 May 202427.7727.7727.7727.7727.77-
15 May 202428.0028.0028.0028.0028.00-
14 May 202427.8127.8127.8127.8127.81-
13 May 202427.9327.9327.9327.9327.93-
10 May 202428.3728.3728.3728.3728.37-
09 May 202428.4928.4928.4928.4928.49-
08 May 202430.3530.3530.3530.3530.35-
07 May 202430.4130.4129.7129.7129.7123
06 May 202430.0530.0530.0530.0530.05-
03 May 202430.6430.6430.6430.6430.64-
02 May 202429.6129.6129.6129.6129.61-
30 Apr 202430.1830.1830.1830.1830.18-
29 Apr 202430.0630.0630.0630.0630.06-
26 Apr 202429.4329.4329.4329.4329.43-
25 Apr 202429.1029.1029.1029.1029.10-
24 Apr 202429.5029.5029.5029.5029.50-
23 Apr 202430.5930.5930.5930.5930.59-
22 Apr 202430.8930.8930.8930.8930.89-
19 Apr 202430.6630.6630.6630.6630.66-
18 Apr 202431.0131.0131.0131.0131.01-
17 Apr 202431.4531.4531.4531.4531.45-
16 Apr 202431.0931.0931.0931.0931.09-
15 Apr 202431.7731.7731.7731.7731.77-
12 Apr 202432.1632.1632.1632.1632.16-
11 Apr 202431.5331.5331.5331.5331.53-
10 Apr 202430.6930.6930.6930.6930.69-
09 Apr 202430.9130.9130.9130.9130.91-
08 Apr 202431.1631.1631.1631.1631.16-
05 Apr 202431.1631.1631.1631.1631.16-
04 Apr 202431.0031.0031.0031.0031.00-
03 Apr 202431.7031.7031.7031.7031.70-
02 Apr 202433.0233.0233.0233.0233.02-
28 Mar 202432.6032.6032.6032.6032.60-
27 Mar 202432.1532.1532.1532.1532.15-
26 Mar 202431.8531.8531.8531.8531.85-
25 Mar 202431.6031.6031.6031.6031.60-
22 Mar 202432.2032.2032.2032.2032.20-
21 Mar 202431.8031.8031.8031.8031.80-
20 Mar 202430.4030.4030.4030.4030.40-
19 Mar 202429.6029.6029.6029.6029.60-
18 Mar 202429.3029.3029.3029.3029.30-
15 Mar 202428.1528.1528.1528.1528.15-
14 Mar 202428.4528.4528.4528.4528.45-
13 Mar 202428.8028.8028.8028.8028.80-
12 Mar 202431.2031.2031.2031.2031.20-
11 Mar 202432.3032.3032.3032.3032.30-
08 Mar 202431.7031.7031.7031.7031.70-
07 Mar 202431.6031.6031.6031.6031.60-
06 Mar 202431.9531.9531.9531.9531.95-
05 Mar 202431.3031.3031.3031.3031.30-
04 Mar 202430.8030.8030.8030.8030.80-
01 Mar 202426.2526.2526.2526.2526.25-
29 Feb 202426.8526.8526.8526.8526.85-
28 Feb 202426.6526.6526.6526.6526.65-
27 Feb 202425.8525.8525.8525.8525.85-
26 Feb 202426.7026.7026.7026.7026.70-
23 Feb 202426.6026.6026.6026.6026.60-
22 Feb 202426.8526.8526.8526.8526.85-
21 Feb 202426.8026.8026.8026.8026.80-
20 Feb 202427.6527.6527.6527.6527.65-
19 Feb 202427.7527.7527.7527.7527.75-
16 Feb 202427.8027.8027.8027.8027.80-
15 Feb 202427.5528.4027.5528.4028.4050
14 Feb 202427.8027.8027.8027.8027.80-
13 Feb 202427.4527.4527.4527.4527.45-
12 Feb 202426.7526.7526.7526.7526.75-
09 Feb 202425.9525.9525.9525.9525.95-
08 Feb 202426.0526.0526.0526.0526.05-
07 Feb 202425.5025.5025.5025.5025.50-
06 Feb 202424.8524.8524.8524.8524.85-
05 Feb 202425.7025.7025.7025.7025.70-
02 Feb 202425.3025.3025.3025.3025.30-
01 Feb 202425.0525.0525.0525.0525.05-
31 Jan 202423.1523.1523.1523.1523.15-
30 Jan 202424.4524.4524.4524.4524.45-
29 Jan 202424.5524.5524.5524.5524.55-
26 Jan 202424.1024.1024.1024.1024.10-
25 Jan 202425.4525.4525.4525.4525.45-
24 Jan 202424.2024.2024.2024.2024.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...