UK markets closed

Spirit AeroSystems Holdings Inc (S9Q.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
27.73+0.28 (+1.02%)
At close: 08:00AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202427.7327.7327.7327.7327.73-
30 May 202427.4527.4527.4527.4527.45-
29 May 202427.7427.7427.7427.7427.74-
28 May 202428.3228.3228.3228.3228.32-
27 May 202428.3528.3528.3528.3528.35-
24 May 202427.6527.6527.6527.6527.65-
23 May 202428.8028.8028.8028.8028.80-
22 May 202428.4428.4428.4428.4428.44-
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 202427.7827.7827.7827.7827.78-
15 May 202428.0028.0028.0028.0028.00-
14 May 202427.8127.8127.8127.8127.81-
13 May 202427.9227.9227.9227.9227.92-
10 May 202428.3628.3628.3628.3628.36-
09 May 202428.5028.5028.5028.5028.50-
08 May 202430.3330.3330.3330.3330.33-
07 May 202430.3630.3630.3630.3630.36-
06 May 202430.0430.0430.0430.0430.04-
03 May 202430.6430.6430.6430.6430.64-
02 May 202429.6129.6129.6129.6129.61-
30 Apr 202430.1630.1630.1630.1630.16-
29 Apr 202430.0630.0630.0630.0630.06-
26 Apr 202429.4229.4229.4229.4229.42-
25 Apr 202429.0829.0829.0829.0829.08-
24 Apr 202429.5129.5129.5129.5129.51-
23 Apr 202430.5530.5530.5530.5530.55-
22 Apr 202430.8830.8830.8830.8830.88-
19 Apr 202430.6230.6230.6230.6230.62-
18 Apr 202431.0031.0031.0031.0031.00-
17 Apr 202431.4931.4931.4931.4931.49-
16 Apr 202431.1031.1031.1031.1031.10-
15 Apr 202431.7731.7731.7731.7731.77-
12 Apr 202432.1332.1332.1332.1332.13-
11 Apr 202431.5131.5131.5131.5131.51-
10 Apr 202430.6830.6830.6830.6830.68-
09 Apr 202430.9230.9230.9230.9230.92-
08 Apr 202431.0731.0731.0731.0731.07-
05 Apr 202431.1431.1431.1431.1431.14-
04 Apr 202431.0031.0031.0031.0031.00-
03 Apr 202431.6931.6931.6931.6931.69-
02 Apr 202433.0133.0133.0133.0133.01-
28 Mar 202432.5532.5532.5532.5532.55-
27 Mar 202432.2032.2032.2032.2032.20-
26 Mar 202431.8531.8531.8531.8531.85-
25 Mar 202431.5531.5531.5531.5531.55-
22 Mar 202432.2032.2032.2032.2032.20-
21 Mar 202431.8031.8031.8031.8031.80-
20 Mar 202430.3530.3530.3530.3530.35-
19 Mar 202429.6029.6029.6029.6029.60-
18 Mar 202429.1529.1529.1529.1529.15-
15 Mar 202428.0528.0528.0528.0528.05-
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 202431.5531.5531.5531.5531.55-
06 Mar 202431.9532.2531.9532.2532.25200
05 Mar 202431.2531.2531.2531.2531.25-
04 Mar 202430.6530.6530.6530.6530.65-
01 Mar 202426.2030.8026.2030.8030.8023
29 Feb 202426.8526.8526.8526.8526.85-
28 Feb 202426.6526.8526.6526.8526.8540
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 202427.6027.6027.6027.6027.60-
19 Feb 202427.7027.7027.7027.7027.70-
16 Feb 202427.8027.8027.8027.8027.80-
15 Feb 202427.5027.5027.5027.5027.50-
14 Feb 202427.7527.7527.7527.7527.75-
13 Feb 202427.4527.4527.4527.4527.45-
12 Feb 202426.6526.6526.6526.6526.65-
09 Feb 202425.9025.9025.9025.9025.90-
08 Feb 202426.0026.0026.0026.0026.00-
07 Feb 202425.5025.5025.5025.5025.50-
06 Feb 202424.8024.8024.8024.8024.80-
05 Feb 202425.6525.6525.6525.6525.65-
02 Feb 202425.2025.2025.2025.2025.20-
01 Feb 202425.0025.0025.0025.0025.00-
31 Jan 202423.1023.1023.1023.1023.10-
30 Jan 202424.4524.4524.4524.4524.45-
29 Jan 202424.5024.5024.5024.5024.50-
26 Jan 202424.0524.0524.0524.0524.05-
25 Jan 202425.4525.4525.4525.4525.45-
24 Jan 202424.2024.2024.2024.2024.20-
23 Jan 202424.8524.8524.8524.8524.85-
22 Jan 202424.8024.8024.8024.8024.80-
19 Jan 202425.7025.7025.7025.7025.70-
18 Jan 202424.4524.4524.4524.4524.45-
17 Jan 202423.6523.6523.6523.6523.65-
16 Jan 202423.9523.9523.9523.9523.95-
15 Jan 202425.0025.0025.0025.0025.00-
12 Jan 202425.0025.0025.0025.0025.00-
11 Jan 202426.4026.4026.4026.4026.40-
10 Jan 202425.2525.2525.2525.2525.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...