Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,198.43 -703.59 (-1.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Spirit AeroSystems Holdings, Inc. (S9Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 25 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 151 |
| 24 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 23 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 22 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 19 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 18 Apr 2024 | 30.98 | 31.89 | 30.98 | 31.84 | 31.84 | 1,000 |
| 17 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 16 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 15 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 12 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 11 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 10 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 09 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 08 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 05 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 04 Apr 2024 | 30.96 | 31.84 | 30.96 | 31.84 | 31.84 | 65 |
| 03 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 02 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 96 |
| 28 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 27 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 26 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 25 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 14 |
| 21 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 20 Mar 2024 | 30.00 | 30.95 | 30.00 | 30.95 | 30.95 | 175 |
| 19 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 Mar 2024 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | 180 |
| 15 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 14 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 Mar 2024 | 28.75 | 29.15 | 28.75 | 29.15 | 29.15 | 200 |
| 12 Mar 2024 | 31.20 | 31.20 | 30.10 | 30.10 | 30.10 | 200 |
| 11 Mar 2024 | 32.35 | 32.35 | 31.45 | 31.45 | 31.45 | 150 |
| 08 Mar 2024 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 1,300 |
| 07 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 06 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 66 |
| 05 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 04 Mar 2024 | 30.05 | 31.45 | 30.05 | 31.45 | 31.45 | 300 |
| 01 Mar 2024 | 26.20 | 30.65 | 26.20 | 30.65 | 30.65 | 100 |
| 29 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 28 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 27 Feb 2024 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 9 |
| 26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 20 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 19 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 16 Feb 2024 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 300 |
| 15 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 14 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 13 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 12 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 09 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 07 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 02 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 31 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Jan 2024 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | - |
| 25 Jan 2024 | 25.95 | 25.95 | 24.30 | 24.30 | 24.30 | - |
| 24 Jan 2024 | 24.35 | 26.10 | 24.35 | 26.10 | 26.10 | - |
| 23 Jan 2024 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | - |
| 22 Jan 2024 | 24.75 | 24.95 | 24.75 | 24.95 | 24.95 | 29 |
| 19 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 18 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 17 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 Jan 2024 | 24.10 | 24.60 | 24.10 | 24.20 | 24.20 | 245 |
| 15 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 12 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 11 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 09 Jan 2024 | 25.45 | 25.45 | 25.10 | 25.10 | 25.10 | 300 |
| 08 Jan 2024 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 600 |
| 05 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 40 |
| 04 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 03 Jan 2024 | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | - |
| 02 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 29 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 28 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 27 Dec 2023 | 28.85 | 29.30 | 28.85 | 29.30 | 29.30 | 341 |
| 22 Dec 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 21 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 19 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 18 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 15 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 13 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 12 Dec 2023 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | 230 |
| 11 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 06 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 04 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| *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.