TransDigm Group Inc (T7D.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:46PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,189.00 | 1,206.00 | 1,167.00 | 1,206.00 | 1,206.00 | 7 |
| 02 May 2024 | 1,157.50 | 1,174.00 | 1,157.50 | 1,172.00 | 1,172.00 | 10 |
| 30 Apr 2024 | 1,171.50 | 1,171.50 | 1,157.00 | 1,158.00 | 1,158.00 | - |
| 29 Apr 2024 | 1,172.00 | 1,185.50 | 1,172.00 | 1,185.50 | 1,185.50 | - |
| 26 Apr 2024 | 1,169.50 | 1,176.50 | 1,164.50 | 1,176.50 | 1,176.50 | 10 |
| 25 Apr 2024 | 1,150.50 | 1,159.50 | 1,150.50 | 1,159.50 | 1,159.50 | - |
| 24 Apr 2024 | 1,158.00 | 1,158.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| 23 Apr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 22 Apr 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
| 19 Apr 2024 | 1,128.50 | 1,131.50 | 1,128.50 | 1,131.50 | 1,131.50 | - |
| 18 Apr 2024 | 1,146.50 | 1,148.50 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 17 Apr 2024 | 1,148.50 | 1,148.50 | 1,142.50 | 1,142.50 | 1,142.50 | - |
| 16 Apr 2024 | 1,130.00 | 1,141.50 | 1,130.00 | 1,141.50 | 1,141.50 | - |
| 15 Apr 2024 | 1,145.50 | 1,151.00 | 1,145.50 | 1,151.00 | 1,151.00 | - |
| 12 Apr 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 11 Apr 2024 | 1,131.00 | 1,131.00 | 1,129.50 | 1,130.00 | 1,130.00 | 326 |
| 10 Apr 2024 | 1,115.50 | 1,123.00 | 1,115.50 | 1,123.00 | 1,123.00 | - |
| 09 Apr 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 08 Apr 2024 | 1,135.50 | 1,137.50 | 1,135.50 | 1,137.50 | 1,137.50 | - |
| 05 Apr 2024 | 1,109.50 | 1,112.00 | 1,109.50 | 1,112.00 | 1,112.00 | 45 |
| 04 Apr 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 03 Apr 2024 | 1,110.50 | 1,110.50 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 02 Apr 2024 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 5 |
| 28 Mar 2024 | 1,136.00 | 1,136.00 | 1,130.50 | 1,130.50 | 1,130.50 | - |
| 27 Mar 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
| 26 Mar 2024 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | - |
| 25 Mar 2024 | 1,131.50 | 1,136.00 | 1,131.50 | 1,132.50 | 1,132.50 | - |
| 22 Mar 2024 | 1,133.00 | 1,143.00 | 1,125.50 | 1,129.00 | 1,129.00 | 4 |
| 21 Mar 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | - |
| 20 Mar 2024 | 1,103.00 | 1,104.50 | 1,101.00 | 1,104.50 | 1,104.50 | - |
| 19 Mar 2024 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - |
| 18 Mar 2024 | 1,075.50 | 1,089.50 | 1,075.50 | 1,084.50 | 1,084.50 | - |
| 15 Mar 2024 | 1,085.50 | 1,088.50 | 1,085.50 | 1,088.50 | 1,088.50 | - |
| 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 | 1,069.00 | 1,069.00 | 1,069.00 | - |
| 12 Mar 2024 | 1,049.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1,053.00 | - |
| 11 Mar 2024 | 1,057.00 | 1,057.00 | 1,054.50 | 1,055.50 | 1,055.50 | - |
| 08 Mar 2024 | 1,069.00 | 1,069.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 07 Mar 2024 | 1,066.50 | 1,066.50 | 1,061.50 | 1,062.00 | 1,062.00 | - |
| 06 Mar 2024 | 1,064.00 | 1,067.00 | 1,057.50 | 1,059.50 | 1,059.50 | - |
| 05 Mar 2024 | 1,074.50 | 1,076.00 | 1,056.50 | 1,056.50 | 1,056.50 | - |
| 04 Mar 2024 | 1,085.50 | 1,085.50 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| 01 Mar 2024 | 1,086.50 | 1,086.50 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| 29 Feb 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| 28 Feb 2024 | 1,078.50 | 1,079.00 | 1,069.50 | 1,069.50 | 1,069.50 | - |
| 27 Feb 2024 | 1,089.50 | 1,099.00 | 1,089.50 | 1,099.00 | 1,099.00 | 13 |
| 26 Feb 2024 | 1,103.50 | 1,113.50 | 1,093.50 | 1,093.50 | 1,093.50 | 4 |
| 23 Feb 2024 | 1,099.00 | 1,100.50 | 1,099.00 | 1,099.50 | 1,099.50 | - |
| 22 Feb 2024 | 1,072.00 | 1,084.50 | 1,069.50 | 1,084.50 | 1,084.50 | 2 |
| 21 Feb 2024 | 1,068.00 | 1,071.00 | 1,067.50 | 1,071.00 | 1,071.00 | 9 |
| 20 Feb 2024 | 1,059.50 | 1,059.50 | 1,045.00 | 1,045.00 | 1,045.00 | - |
| 19 Feb 2024 | 1,060.50 | 1,077.00 | 1,060.50 | 1,066.50 | 1,066.50 | 14 |
| 16 Feb 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 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 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
| 09 Feb 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| 08 Feb 2024 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | - |
| 07 Feb 2024 | 1,056.50 | 1,059.00 | 1,049.50 | 1,050.00 | 1,050.00 | - |
| 06 Feb 2024 | 1,051.50 | 1,069.00 | 1,051.50 | 1,069.00 | 1,069.00 | 3 |
| 05 Feb 2024 | 1,040.50 | 1,040.50 | 1,034.00 | 1,034.00 | 1,034.00 | - |
| 02 Feb 2024 | 1,019.00 | 1,029.50 | 1,017.00 | 1,026.50 | 1,026.50 | 8 |
| 01 Feb 2024 | 1,007.50 | 1,008.00 | 1,006.50 | 1,006.50 | 1,006.50 | - |
| 31 Jan 2024 | 998.40 | 998.40 | 996.00 | 997.80 | 997.80 | - |
| 30 Jan 2024 | 994.80 | 994.80 | 988.80 | 988.80 | 988.80 | - |
| 29 Jan 2024 | 994.00 | 996.40 | 994.00 | 996.40 | 996.40 | - |
| 26 Jan 2024 | 988.60 | 988.80 | 980.00 | 988.80 | 988.80 | - |
| 25 Jan 2024 | 971.20 | 992.40 | 970.80 | 992.40 | 992.40 | 7 |
| 24 Jan 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 23 Jan 2024 | 978.40 | 980.80 | 978.00 | 979.00 | 979.00 | - |
| 22 Jan 2024 | 966.40 | 972.40 | 964.40 | 972.40 | 972.40 | - |
| 19 Jan 2024 | 962.80 | 965.60 | 962.80 | 965.60 | 965.60 | - |
| 18 Jan 2024 | 942.00 | 943.00 | 941.00 | 943.00 | 943.00 | - |
| 17 Jan 2024 | 938.40 | 939.00 | 938.40 | 939.00 | 939.00 | - |
| 16 Jan 2024 | 939.00 | 939.00 | 932.20 | 932.20 | 932.20 | - |
| 15 Jan 2024 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | - |
| 12 Jan 2024 | 925.60 | 928.20 | 922.80 | 922.80 | 922.80 | - |
| 11 Jan 2024 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | - |
| 10 Jan 2024 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | - |
| 09 Jan 2024 | 905.40 | 908.40 | 904.60 | 908.40 | 908.40 | - |
| 08 Jan 2024 | 885.40 | 897.20 | 885.40 | 886.80 | 886.80 | 20 |
| 05 Jan 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | - |
| 04 Jan 2024 | 887.60 | 897.60 | 887.60 | 897.60 | 897.60 | - |
| 03 Jan 2024 | 900.40 | 902.80 | 895.60 | 896.80 | 896.80 | - |
| 02 Jan 2024 | 913.80 | 917.00 | 913.80 | 917.00 | 917.00 | - |
| 29 Dec 2023 | 911.80 | 911.80 | 910.20 | 910.20 | 910.20 | - |
| 28 Dec 2023 | 902.80 | 911.40 | 902.80 | 911.00 | 911.00 | 13 |
| 27 Dec 2023 | 910.80 | 910.80 | 896.60 | 897.40 | 897.40 | 10 |
| 22 Dec 2023 | 896.80 | 896.80 | 892.40 | 892.40 | 892.40 | - |
| 21 Dec 2023 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | - |
| 20 Dec 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| 19 Dec 2023 | 902.20 | 902.20 | 902.20 | 902.20 | 902.20 | - |
| 18 Dec 2023 | 901.20 | 901.20 | 898.00 | 898.00 | 898.00 | - |
| 15 Dec 2023 | 900.00 | 900.00 | 896.40 | 896.40 | 896.40 | - |
| 14 Dec 2023 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | - |
| 13 Dec 2023 | 925.00 | 925.00 | 917.60 | 917.60 | 917.60 | - |
| 12 Dec 2023 | 918.20 | 918.20 | 913.00 | 913.00 | 913.00 | - |
| 11 Dec 2023 | 910.40 | 911.80 | 910.40 | 911.40 | 911.40 | - |
| 08 Dec 2023 | 898.60 | 904.40 | 898.60 | 904.40 | 904.40 | - |
| *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.