Spirit Airlines Inc (S64.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 100 |
| 16 May 2024 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | - |
| 15 May 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 14 May 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 13 May 2024 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | - |
| 10 May 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 09 May 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
| 08 May 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| 07 May 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 06 May 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 03 May 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 02 May 2024 | 3.2085 | 3.2085 | 3.2085 | 3.2085 | 3.2085 | - |
| 30 Apr 2024 | 3.4255 | 3.4255 | 3.4255 | 3.4255 | 3.4255 | - |
| 29 Apr 2024 | 3.2635 | 3.2635 | 3.2635 | 3.2635 | 3.2635 | - |
| 26 Apr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 25 Apr 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 24 Apr 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 23 Apr 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 22 Apr 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 19 Apr 2024 | 3.7395 | 3.7395 | 3.7395 | 3.7395 | 3.7395 | - |
| 18 Apr 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 17 Apr 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 16 Apr 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 15 Apr 2024 | 3.8800 | 3.9285 | 3.8800 | 3.9285 | 3.9285 | 100 |
| 12 Apr 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 11 Apr 2024 | 4.1345 | 4.1345 | 4.1345 | 4.1345 | 4.1345 | - |
| 10 Apr 2024 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | - |
| 09 Apr 2024 | 4.2615 | 4.2615 | 4.2615 | 4.2615 | 4.2615 | - |
| 08 Apr 2024 | 4.0005 | 4.0005 | 4.0005 | 4.0005 | 4.0005 | - |
| 05 Apr 2024 | 4.1895 | 4.1895 | 4.1895 | 4.1895 | 4.1895 | - |
| 04 Apr 2024 | 4.2715 | 4.2715 | 4.2715 | 4.2715 | 4.2715 | - |
| 03 Apr 2024 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | - |
| 02 Apr 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 28 Mar 2024 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | - |
| 27 Mar 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 26 Mar 2024 | 4.3285 | 4.3285 | 4.3285 | 4.3285 | 4.3285 | - |
| 25 Mar 2024 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 22 Mar 2024 | 4.2955 | 4.2955 | 4.2955 | 4.2955 | 4.2955 | - |
| 21 Mar 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 20 Mar 2024 | 3.7365 | 3.7365 | 3.7365 | 3.7365 | 3.7365 | - |
| 19 Mar 2024 | 3.9275 | 3.9275 | 3.9275 | 3.9275 | 3.9275 | - |
| 18 Mar 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 15 Mar 2024 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | - |
| 14 Mar 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 13 Mar 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 12 Mar 2024 | 4.1005 | 4.1005 | 4.1005 | 4.1005 | 4.1005 | - |
| 11 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 08 Mar 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 07 Mar 2024 | 4.7205 | 4.7205 | 4.7205 | 4.7205 | 4.7205 | - |
| 06 Mar 2024 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
| 05 Mar 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 04 Mar 2024 | 5.8460 | 5.8460 | 5.1070 | 5.1070 | 5.1070 | 90 |
| 01 Mar 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | - |
| 29 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | - |
| 28 Feb 2024 | 5.8120 | 5.8120 | 5.8120 | 5.8120 | 5.8120 | - |
| 27 Feb 2024 | 5.7490 | 5.7490 | 5.7490 | 5.7490 | 5.7490 | - |
| 26 Feb 2024 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | - |
| 23 Feb 2024 | 5.8440 | 5.8440 | 5.8440 | 5.8440 | 5.8440 | - |
| 22 Feb 2024 | 5.8410 | 5.8410 | 5.8410 | 5.8410 | 5.8410 | - |
| 22 Feb 2024 | 0.1 Dividend | |||||
| 21 Feb 2024 | 6.0330 | 6.0330 | 6.0330 | 6.0330 | 5.9330 | - |
| 20 Feb 2024 | 6.0830 | 6.0830 | 6.0830 | 6.0830 | 5.9822 | - |
| 19 Feb 2024 | 6.0950 | 6.0950 | 6.0950 | 6.0950 | 5.9940 | - |
| 16 Feb 2024 | 6.0310 | 6.0310 | 6.0310 | 6.0310 | 5.9310 | - |
| 15 Feb 2024 | 5.8940 | 5.8940 | 5.8940 | 5.8940 | 5.7963 | - |
| 14 Feb 2024 | 5.8730 | 5.8730 | 5.8730 | 5.8730 | 5.7757 | - |
| 13 Feb 2024 | 6.1940 | 6.1940 | 6.1940 | 6.1940 | 6.0913 | - |
| 12 Feb 2024 | 6.0940 | 6.0940 | 6.0940 | 6.0940 | 5.9930 | - |
| 09 Feb 2024 | 6.5230 | 6.5230 | 6.5230 | 6.5230 | 6.4149 | - |
| 08 Feb 2024 | 6.4590 | 6.4590 | 6.4590 | 6.4590 | 6.3519 | - |
| 07 Feb 2024 | 6.5390 | 6.5390 | 6.5390 | 6.5390 | 6.4306 | - |
| 06 Feb 2024 | 5.7630 | 5.7630 | 5.7630 | 5.7630 | 5.6675 | - |
| 05 Feb 2024 | 5.6780 | 5.6780 | 5.6780 | 5.6780 | 5.5839 | - |
| 02 Feb 2024 | 5.7650 | 5.7650 | 5.7650 | 5.7650 | 5.6694 | - |
| 01 Feb 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7137 | - |
| 31 Jan 2024 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 5.5711 | - |
| 30 Jan 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.4678 | - |
| 29 Jan 2024 | 5.5960 | 5.6000 | 5.5960 | 5.6000 | 5.5072 | 157 |
| 26 Jan 2024 | 6.4910 | 6.4910 | 6.4910 | 6.4910 | 6.3834 | - |
| 25 Jan 2024 | 6.3470 | 6.3470 | 6.3470 | 6.3470 | 6.2418 | - |
| 24 Jan 2024 | 7.3620 | 7.3620 | 7.3620 | 7.3620 | 7.2400 | - |
| 24 Jan 2024 | 0.1 Dividend | |||||
| 23 Jan 2024 | 7.1290 | 7.1290 | 7.1290 | 7.1290 | 6.9125 | - |
| 22 Jan 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.4965 | - |
| 19 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0421 | - |
| 18 Jan 2024 | 5.4400 | 5.5990 | 5.4400 | 5.5990 | 5.4290 | 184 |
| 17 Jan 2024 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 6.9086 | - |
| 16 Jan 2024 | 13.4460 | 13.4460 | 13.4460 | 13.4460 | 13.0376 | - |
| 15 Jan 2024 | 13.6360 | 13.6360 | 13.6360 | 13.6360 | 13.2219 | - |
| 12 Jan 2024 | 13.6360 | 13.6360 | 13.6360 | 13.6360 | 13.2219 | - |
| 11 Jan 2024 | 14.2060 | 14.2060 | 14.2060 | 14.2060 | 13.7746 | - |
| 10 Jan 2024 | 14.2080 | 14.2080 | 14.2080 | 14.2080 | 13.7765 | - |
| 09 Jan 2024 | 14.2920 | 14.2920 | 14.2920 | 14.2920 | 13.8579 | - |
| 08 Jan 2024 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | 13.7784 | - |
| 05 Jan 2024 | 14.2140 | 14.2140 | 14.2140 | 14.2140 | 13.7823 | - |
| 04 Jan 2024 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | 14.0499 | - |
| 03 Jan 2024 | 14.9520 | 14.9520 | 14.9520 | 14.9520 | 14.4979 | - |
| 02 Jan 2024 | 14.7020 | 14.7020 | 14.7020 | 14.7020 | 14.2555 | - |
| 29 Dec 2023 | 14.6000 | 15.0080 | 14.6000 | 15.0080 | 14.5522 | - |
| 28 Dec 2023 | 14.8140 | 14.8140 | 14.8140 | 14.8140 | 14.3641 | - |
| *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.