TransDigm Group Inc (T7D.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| 09 May 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 08 May 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | - |
| 07 May 2024 | 1,206.50 | 1,206.50 | 1,169.00 | 1,169.00 | 1,169.00 | 20 |
| 06 May 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1 |
| 03 May 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
| 02 May 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 30 Apr 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
| 29 Apr 2024 | 1,172.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,190.00 | 2 |
| 26 Apr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 25 Apr 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 24 Apr 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
| 23 Apr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 22 Apr 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - |
| 19 Apr 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| 18 Apr 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| 17 Apr 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
| 16 Apr 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 15 Apr 2024 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | - |
| 12 Apr 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 11 Apr 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 10 Apr 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 09 Apr 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 08 Apr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
| 05 Apr 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 04 Apr 2024 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | - |
| 03 Apr 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
| 02 Apr 2024 | 1,127.00 | 1,127.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1 |
| 28 Mar 2024 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | - |
| 27 Mar 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| 26 Mar 2024 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | - |
| 25 Mar 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
| 22 Mar 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
| 21 Mar 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 20 Mar 2024 | 1,103.00 | 1,111.00 | 1,103.00 | 1,111.00 | 1,111.00 | 1 |
| 19 Mar 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
| 18 Mar 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 15 Mar 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | - |
| 14 Mar 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| 13 Mar 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
| 12 Mar 2024 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | - |
| 11 Mar 2024 | 1,057.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15 |
| 08 Mar 2024 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - |
| 07 Mar 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
| 06 Mar 2024 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | - |
| 05 Mar 2024 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - |
| 04 Mar 2024 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | - |
| 01 Mar 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
| 29 Feb 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| 28 Feb 2024 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | - |
| 27 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 26 Feb 2024 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | - |
| 23 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 22 Feb 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - |
| 21 Feb 2024 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | - |
| 20 Feb 2024 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | - |
| 19 Feb 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
| 16 Feb 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | - |
| 15 Feb 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
| 14 Feb 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| 13 Feb 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
| 12 Feb 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | - |
| 09 Feb 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| 08 Feb 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
| 07 Feb 2024 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | - |
| 06 Feb 2024 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | - |
| 05 Feb 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 02 Feb 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
| 01 Feb 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 31 Jan 2024 | 998.40 | 998.40 | 998.40 | 998.40 | 998.40 | - |
| 30 Jan 2024 | 994.40 | 994.40 | 994.40 | 994.40 | 994.40 | - |
| 29 Jan 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - |
| 26 Jan 2024 | 988.80 | 988.80 | 988.80 | 988.80 | 988.80 | - |
| 25 Jan 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | - |
| 24 Jan 2024 | 983.80 | 983.80 | 983.80 | 983.80 | 983.80 | - |
| 23 Jan 2024 | 978.80 | 978.80 | 978.80 | 978.80 | 978.80 | - |
| 22 Jan 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - |
| 19 Jan 2024 | 963.20 | 963.20 | 963.20 | 963.20 | 963.20 | - |
| 18 Jan 2024 | 942.20 | 942.20 | 942.20 | 942.20 | 942.20 | - |
| 17 Jan 2024 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | - |
| 16 Jan 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
| 15 Jan 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 12 Jan 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 11 Jan 2024 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | - |
| 10 Jan 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| 09 Jan 2024 | 905.80 | 905.80 | 905.80 | 905.80 | 905.80 | - |
| 08 Jan 2024 | 885.40 | 885.40 | 885.40 | 885.40 | 885.40 | - |
| 05 Jan 2024 | 888.20 | 888.20 | 888.20 | 888.20 | 888.20 | - |
| 04 Jan 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | - |
| 03 Jan 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | - |
| 02 Jan 2024 | 913.60 | 913.60 | 913.60 | 913.60 | 913.60 | - |
| 29 Dec 2023 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | - |
| 28 Dec 2023 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | - |
| 27 Dec 2023 | 910.80 | 910.80 | 910.80 | 910.80 | 910.80 | - |
| 22 Dec 2023 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | - |
| 21 Dec 2023 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | - |
| 20 Dec 2023 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| 19 Dec 2023 | 902.20 | 902.20 | 902.20 | 902.20 | 902.20 | - |
| 18 Dec 2023 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - |
| 15 Dec 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| *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.