UK markets close in 2 hours 7 minutes

Spirit AeroSystems Holdings Inc (S9Q.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.05-0.27 (-0.86%)
As of 08:16AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202431.0531.0531.0531.0531.05-
21 Jun 202430.5031.6430.5031.3231.32-
20 Jun 202428.7129.3428.7128.9728.97-
19 Jun 202428.6928.6928.6328.6328.63-
18 Jun 202428.1728.1728.1728.1728.17-
17 Jun 202427.1627.1627.1627.1627.16-
14 Jun 202427.1227.1227.1227.1227.12-
13 Jun 202427.2527.3327.2227.3227.32-
12 Jun 202427.4327.4327.2627.2627.26-
11 Jun 202427.5027.5627.4227.5627.56-
10 Jun 202427.5628.1527.5627.8327.83-
07 Jun 202427.7227.7227.7227.7227.72-
06 Jun 202428.4028.4027.9127.9127.91-
05 Jun 202428.2628.2628.2628.2628.26-
04 Jun 202428.2328.2328.2328.2328.23-
03 Jun 202427.7627.7627.7627.7627.76-
31 May 202427.7527.7727.6727.7727.77-
30 May 202427.4627.4627.4627.4627.46-
29 May 202427.7727.8427.7727.8427.84-
28 May 202428.3128.3127.9027.9027.90-
27 May 202428.3628.3828.3628.3828.38-
24 May 202427.6527.7027.6527.7027.70-
23 May 202428.8028.8027.9128.1528.15-
22 May 202428.4528.4528.4528.4528.45-
21 May 202428.2328.5228.2328.5228.52-
20 May 202427.8227.8227.8227.8227.82-
17 May 202428.2528.2528.0128.0128.01-
16 May 202427.7727.7727.7727.7727.77-
15 May 202428.0028.1927.9428.0428.04-
14 May 202427.8128.2527.8128.2528.25-
13 May 202427.9328.0727.9328.0728.07-
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 202430.4130.4130.4130.4130.41-
06 May 202430.0530.0530.0530.0530.05-
03 May 202430.6530.6530.6530.6530.65-
02 May 202429.6229.6229.6229.6229.62-
30 Apr 202430.1730.1729.7929.9829.98-
29 Apr 202430.0530.2430.0530.1330.13-
26 Apr 202429.4329.4329.4329.4329.43-
25 Apr 202429.1029.1029.1029.1029.10-
24 Apr 202430.0730.0729.2229.2229.2213
23 Apr 202430.5930.5929.6729.8529.85-
22 Apr 202430.9030.9030.9030.9030.90-
19 Apr 202430.6830.8330.6830.8330.83-
18 Apr 202431.0131.7431.0131.2031.20-
17 Apr 202431.4531.4531.3131.3131.31-
16 Apr 202431.1231.6931.1231.6931.69-
15 Apr 202431.7431.9231.6931.6931.69-
12 Apr 202432.1432.1432.1432.1432.14-
11 Apr 202431.5231.8431.5231.8431.8425
10 Apr 202430.6830.6930.6830.6930.69-
09 Apr 202430.9130.9130.9130.9130.91-
08 Apr 202431.0731.0731.0731.0731.07-
05 Apr 202431.1531.1531.1531.1531.15-
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 202432.2032.2031.9532.1532.15-
21 Mar 202431.8032.2031.8032.1532.15-
20 Mar 202430.4030.4030.4030.4030.40-
19 Mar 202429.6030.2529.6030.0030.00-
18 Mar 202429.3029.8529.3029.8529.8514
15 Mar 202428.1528.1528.1528.1528.15-
14 Mar 202428.4528.4528.4528.4528.45-
13 Mar 202428.8028.8028.7028.7028.70-
12 Mar 202431.2031.2028.9029.0029.00-
11 Mar 202432.3032.3032.3032.3032.30-
08 Mar 202431.7032.8031.7032.5532.55-
07 Mar 202431.6032.6031.6032.6032.60-
06 Mar 202431.9532.0031.6532.0032.00200
05 Mar 202431.3032.2031.3032.0532.05-
04 Mar 202430.8031.4530.5031.4531.45-
01 Mar 202426.2530.7526.2530.2530.251,430
29 Feb 202426.8526.8526.8526.8526.85-
28 Feb 202426.6526.6526.4026.4026.40-
27 Feb 202425.8525.8525.8525.8525.85-
26 Feb 202426.7526.7526.7526.7526.75-
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 202427.6527.6527.0527.0527.05-
19 Feb 202427.7027.7027.7027.7027.70-
16 Feb 202427.8027.9527.8027.9527.95-
15 Feb 202427.5527.5527.5527.5527.55-
14 Feb 202427.8027.8027.8027.8027.80-
13 Feb 202427.4527.4527.4527.4527.45-
12 Feb 202426.7026.7026.7026.7026.70-
09 Feb 202425.9526.6525.9526.6526.65-
08 Feb 202426.0526.7026.0526.2526.25-
07 Feb 202425.5026.5025.5026.5026.5067
06 Feb 202424.8524.8524.8524.8524.85-
05 Feb 202425.7025.7025.7025.7025.70-
02 Feb 202425.3025.9525.3025.9525.95-
01 Feb 202425.0525.0525.0525.0525.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...