Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Spirit AeroSystems Holdings Inc (S9Q.BE)

Compare
30.40
-0.37
(-1.20%)
At close: March 14 at 8:08:22 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202530.4030.4030.4030.4030.40-
Mar 13, 202530.2830.7730.2830.7730.77100
Mar 12, 202529.8729.8729.8729.8729.87-
Mar 11, 202529.3229.3229.3229.3229.32-
Mar 10, 202530.1930.1930.1930.1930.19-
Mar 7, 202530.6330.6330.6330.6330.63-
Mar 6, 202530.9630.9630.9630.9630.96-
Mar 5, 202531.3331.3331.3331.3331.33-
Mar 4, 202532.8432.8432.8432.8432.84-
Mar 3, 202533.2233.2233.2233.2233.22-
Feb 28, 202532.8232.8232.8232.8232.82-
Feb 27, 202532.1632.1632.1632.1632.16-
Feb 26, 202532.0932.0932.0932.0932.09-
Feb 25, 202532.1532.1532.1532.1532.15-
Feb 24, 202532.0932.0932.0932.0932.09-
Feb 21, 202532.4832.4832.4832.4832.48-
Feb 20, 202532.4732.4732.4732.4732.47-
Feb 19, 202532.8332.8332.8332.8332.83-
Feb 18, 202532.7232.7232.7232.7232.72-
Feb 17, 202532.6132.6132.6132.6132.61-
Feb 14, 202532.7132.7132.7132.7132.71-
Feb 13, 202532.8132.8132.8132.8132.81-
Feb 12, 202532.8132.8132.8132.8132.81-
Feb 11, 202532.9132.9132.9132.9132.91-
Feb 10, 202533.1433.1433.1433.1433.14-
Feb 7, 202533.2233.2233.2233.2233.22-
Feb 6, 202533.4333.4333.4333.4333.43-
Feb 5, 202532.6932.6932.6932.6932.69-
Feb 4, 202532.5032.5032.5032.5032.50-
Feb 3, 202532.8632.8632.8632.8632.86-
Jan 31, 202533.2833.2833.2833.2833.28-
Jan 30, 202532.4332.4332.4332.4332.43-
Jan 29, 202532.7432.7432.7432.7432.74-
Jan 28, 202532.0432.0432.0432.0432.04-
Jan 27, 202532.0832.0832.0832.0832.08-
Jan 24, 202532.1032.1032.1032.1032.10-
Jan 23, 202532.2832.2832.2832.2832.28-
Jan 22, 202532.5332.5332.5332.5332.53-
Jan 21, 202532.4632.4632.4632.4632.46-
Jan 20, 202532.5832.5832.5832.5832.58-
Jan 17, 202532.5332.5332.5332.5332.53-
Jan 16, 202532.6432.6432.6432.6432.64-
Jan 15, 202532.5832.5832.5832.5832.58-
Jan 14, 202532.9732.9732.9732.9732.97-
Jan 13, 202533.0933.0933.0933.0933.09-
Jan 10, 202532.3932.3932.3932.3932.39-
Jan 9, 202532.5432.5432.5432.5432.54-
Jan 8, 202532.2232.2232.2232.2232.22-
Jan 7, 202531.6831.6831.6831.6831.68-
Jan 6, 202531.7431.7431.7431.7431.74-
Jan 3, 202532.3332.3332.3332.3332.33-
Jan 2, 202532.6232.6232.6232.6232.62-
Dec 30, 202432.1632.1632.1632.1632.16-
Dec 27, 202432.1932.1932.1932.1932.19-
Dec 23, 202431.6731.6731.6731.6731.67-
Dec 20, 202431.4231.4231.4231.4231.42-
Dec 19, 202431.3531.3531.3531.3531.35-
Dec 18, 202431.2631.2631.2631.2631.26-
Dec 17, 202431.4731.4731.4731.4731.47-
Dec 16, 202431.0731.0731.0731.0731.07-
Dec 13, 202430.7430.7430.7430.7430.74-
Dec 12, 202430.7430.7430.7430.7430.74-
Dec 11, 202430.6530.6530.6530.6530.65-
Dec 10, 202430.0930.0930.0930.0930.09-
Dec 9, 202430.2230.2230.2230.2230.22-
Dec 6, 202430.8830.8830.8830.8830.88-
Dec 5, 202430.9930.9930.9930.9930.99-
Dec 4, 202430.7230.7230.7230.7230.72-
Dec 3, 202430.8930.8930.8930.8930.89-
Dec 2, 202430.4030.4030.4030.4030.40-
Nov 29, 202430.5230.5230.5230.5230.52-
Nov 28, 202430.5730.5730.5730.5730.57-
Nov 27, 202430.5530.5530.5530.5530.55-
Nov 26, 202430.8130.8130.8130.8130.81-
Nov 25, 202430.8930.8930.8930.8930.89-
Nov 22, 202429.6929.6929.6929.6929.69-
Nov 21, 202429.9929.9929.9929.9929.99-
Nov 20, 202429.8529.8529.8529.8529.85-
Nov 19, 202429.3229.3229.3229.3229.32-
Nov 18, 202428.8428.8428.8428.8428.84-
Nov 15, 202428.2428.2428.2428.2428.24-
Nov 14, 202428.5128.5128.5128.5128.51-
Nov 13, 202428.8728.8728.8728.8728.87-
Nov 12, 202428.8428.8428.8428.8428.84-
Nov 11, 202429.0229.0229.0229.0229.02-
Nov 8, 202428.3628.3628.3628.3628.36-
Nov 7, 202428.3728.3728.3728.3728.37-
Nov 6, 202430.7430.7430.7430.7430.74-
Nov 5, 202430.2130.2130.2130.2130.21-
Nov 4, 202429.9029.9029.9029.9029.90-
Nov 1, 202429.6529.6529.6529.6529.65-
Oct 31, 202429.9229.9229.9229.9229.92-
Oct 30, 202429.9929.9929.9929.9929.99-
Oct 29, 202428.7628.7628.7628.7628.76-
Oct 28, 202428.9528.9528.9528.9528.95-
Oct 25, 202428.9528.9528.9528.9528.95-
Oct 24, 202429.3829.3829.3829.3829.38-
Oct 23, 202429.9329.9329.9329.9329.93-
Oct 22, 202430.2230.2230.2230.2230.22-
Oct 21, 202428.9428.9428.9428.9428.94-
Oct 18, 202429.4129.4129.4129.4129.41-
Oct 17, 202429.2629.2629.2629.2629.26-
Oct 16, 202428.8628.8628.8628.8628.86-
Oct 15, 202428.3828.3828.3828.3828.38-
Oct 14, 202428.3028.3028.3028.3028.30-
Oct 11, 202427.9127.9127.9127.9127.91-
Oct 10, 202428.6928.6928.6928.6928.69-
Oct 9, 202429.0729.0729.0729.0729.07-
Oct 8, 202429.2629.2629.2629.2629.26-
Oct 7, 202429.3629.3629.3629.3629.36-
Oct 4, 202428.7928.7928.7928.7928.79-
Oct 3, 202429.3729.3729.3729.3729.37-
Oct 2, 202429.3529.3529.3529.3529.35-
Oct 1, 202428.8728.8728.8728.8728.87-
Sep 30, 202429.3429.3429.3429.3429.34-
Sep 27, 202429.3829.3829.3829.3829.38-
Sep 26, 202429.2729.2729.2729.2729.27-
Sep 25, 202429.3029.3029.3029.3029.30-
Sep 24, 202429.8129.8129.8129.8129.81-
Sep 23, 202429.4029.4029.4029.4029.40-
Sep 20, 202429.0629.0629.0629.0629.06-
Sep 19, 202429.4529.4529.4529.4529.45-
Sep 18, 202429.4529.4529.4529.4529.45-
Sep 17, 202429.2329.2329.2329.2329.23-
Sep 16, 202429.6729.6729.6729.6729.67-
Sep 13, 202430.1030.1030.1030.1030.10-
Sep 12, 202430.3630.3630.3630.3630.36-
Sep 11, 202429.8029.8029.8029.8029.80-
Sep 10, 202430.2030.2030.2030.2030.20-
Sep 9, 202429.4729.4729.4729.4729.47-
Sep 6, 202430.0230.0230.0230.0230.02-
Sep 5, 202430.1530.1530.1530.1530.15-
Sep 4, 202429.7429.7429.7429.7429.74-
Sep 3, 202431.4831.4831.4831.4831.48-
Sep 2, 202431.5231.5231.5231.5231.52-
Aug 30, 202431.2731.2731.2731.2731.27-
Aug 29, 202430.9230.9230.9230.9230.92-
Aug 28, 202431.1031.1031.1031.1031.10-
Aug 27, 202430.8830.8830.8830.8830.88-
Aug 26, 202431.1231.1231.1231.1231.12-
Aug 23, 202431.0931.0931.0931.0931.09-
Aug 22, 202430.9630.9630.9630.9630.96-
Aug 21, 202430.8630.8630.8630.8630.86-
Aug 20, 202431.4031.4031.4031.4031.40-
Aug 19, 202431.5831.5831.5831.5831.58-
Aug 16, 202431.3431.3431.3431.3431.34-
Aug 15, 202430.8430.8430.8430.8430.84-
Aug 14, 202430.8330.8330.8330.8330.83-
Aug 13, 202430.6930.6930.6930.6930.69-
Aug 12, 202430.6930.6930.6930.6930.69-
Aug 9, 202430.6230.6230.6230.6230.62-
Aug 8, 202430.0530.0530.0530.0530.05-
Aug 7, 202430.5530.5530.5530.5530.55-
Aug 6, 202430.2430.2430.2430.2430.24-
Aug 5, 202430.7030.7030.7030.7030.70-
Aug 2, 202432.1632.1632.1632.1632.16-
Aug 1, 202433.1933.1933.1933.1933.19-
Jul 31, 202433.1433.1433.1433.1433.14-
Jul 30, 202432.4632.4632.4632.4632.46-
Jul 29, 202432.5432.5432.5432.5432.54-
Jul 26, 202432.5032.5032.5032.5032.50-
Jul 25, 202432.1832.1832.1832.1832.18-
Jul 24, 202432.6732.6732.6732.6732.67-
Jul 23, 202431.8131.8131.8131.8131.81-
Jul 22, 202431.8531.8531.8531.8531.85-
Jul 19, 202431.8931.8931.8931.8931.89-
Jul 18, 202432.3232.3232.3232.3232.32-
Jul 17, 202432.2732.2732.2732.2732.27-
Jul 16, 202431.5631.5631.5631.5631.56-
Jul 15, 202431.4431.4431.4431.4431.44-
Jul 12, 202431.5331.5331.5331.5331.53-
Jul 11, 202431.6131.6131.6131.6131.61-
Jul 10, 202431.4531.4531.4531.4531.45-
Jul 9, 202431.5831.5831.5831.5831.58-
Jul 8, 202430.9730.9730.9730.9730.97-
Jul 5, 202430.9230.9230.9230.9230.92-
Jul 4, 202430.9730.9730.9730.9730.97-
Jul 3, 202431.2131.2131.2131.2131.21-
Jul 2, 202431.2131.2131.2131.2131.21-
Jul 1, 202433.6133.6133.5033.5033.50500
Jun 28, 202430.3730.3730.3730.3730.37-
Jun 27, 202429.9929.9929.9929.9929.99-
Jun 26, 202429.3729.3729.3729.3729.37-
Jun 25, 202430.2331.2030.2331.2031.20-
Jun 24, 202431.0531.0531.0531.0531.05-
Jun 21, 202430.5030.5030.5030.5030.50-
Jun 20, 202428.7128.7128.7128.7128.71-
Jun 19, 202428.6928.6928.6928.6928.69-
Jun 18, 202428.1728.1728.1728.1728.17-
Jun 17, 202427.1627.1627.1627.1627.16-
Jun 14, 202427.1227.1227.1227.1227.12-
Jun 13, 202427.2527.2527.2527.2527.25-
Jun 12, 202427.4327.4327.4327.4327.43-
Jun 11, 202427.4927.4927.4927.4927.49-
Jun 10, 202427.5527.5527.5527.5527.55-
Jun 7, 202427.7227.7227.7227.7227.72-
Jun 6, 202428.4028.4128.4028.4128.4113
Jun 5, 202428.2628.2628.2628.2628.26-
Jun 4, 202428.2328.2328.2328.2328.23-
Jun 3, 202427.7827.7827.7827.7827.78-
May 31, 202427.7427.7427.7427.7427.74-
May 30, 202427.4627.4627.4627.4627.46-
May 29, 202427.7727.7727.7727.7727.77-
May 28, 202428.3128.3128.3128.3128.31-
May 27, 202428.3628.3628.3628.3628.36-
May 24, 202427.6527.6527.6527.6527.65-
May 23, 202428.8128.8128.8128.8128.81-
May 22, 202428.4528.4528.4528.4528.45-
May 21, 202428.2328.2328.2328.2328.23-
May 20, 202427.8227.8227.8227.8227.82-
May 17, 202428.2528.2528.2528.2528.25-
May 16, 202427.7727.7727.7727.7727.77-
May 15, 202428.0028.0028.0028.0028.00-
May 14, 202427.8127.8127.8127.8127.81-
May 13, 202427.9327.9327.9327.9327.93-
May 10, 202428.3728.3728.3728.3728.37-
May 9, 202428.4928.4928.4928.4928.49-
May 8, 202430.3530.3530.3530.3530.35-
May 7, 202430.4130.4129.7129.7129.7123
May 6, 202430.0530.0530.0530.0530.05-
May 3, 202430.6430.6430.6430.6430.64-
May 2, 202429.6129.6129.6129.6129.61-
Apr 30, 202430.1830.1830.1830.1830.18-
Apr 29, 202430.0630.0630.0630.0630.06-
Apr 26, 202429.4329.4329.4329.4329.43-
Apr 25, 202429.1029.1029.1029.1029.10-
Apr 24, 202429.5029.5029.5029.5029.50-
Apr 23, 202430.5930.5930.5930.5930.59-
Apr 22, 202430.8930.8930.8930.8930.89-
Apr 19, 202430.6630.6630.6630.6630.66-
Apr 18, 202431.0131.0131.0131.0131.01-
Apr 17, 202431.4531.4531.4531.4531.45-
Apr 16, 202431.0931.0931.0931.0931.09-
Apr 15, 202431.7731.7731.7731.7731.77-
Apr 12, 202432.1632.1632.1632.1632.16-
Apr 11, 202431.5331.5331.5331.5331.53-
Apr 10, 202430.6930.6930.6930.6930.69-
Apr 9, 202430.9130.9130.9130.9130.91-
Apr 8, 202431.1631.1631.1631.1631.16-
Apr 5, 202431.1631.1631.1631.1631.16-
Apr 4, 202431.0031.0031.0031.0031.00-
Apr 3, 202431.7031.7031.7031.7031.70-
Apr 2, 202433.0233.0233.0233.0233.02-
Mar 28, 202432.6032.6032.6032.6032.60-
Mar 27, 202432.1532.1532.1532.1532.15-
Mar 26, 202431.8531.8531.8531.8531.85-
Mar 25, 202431.6031.6031.6031.6031.60-
Mar 22, 202432.2032.2032.2032.2032.20-
Mar 21, 202431.8031.8031.8031.8031.80-
Mar 20, 202430.4030.4030.4030.4030.40-
Mar 19, 202429.6029.6029.6029.6029.60-
Mar 18, 202429.3029.3029.3029.3029.30-
Mar 15, 202428.1528.1528.1528.1528.15-
Mar 14, 202428.4528.4528.4528.4528.45-