Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

TransDigm Group Inc (T7D.BE)

Compare
1,184.00
+12.00
+(1.02%)
As of 8:08:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,184.001,184.001,184.001,184.001,184.00-
Apr 15, 20251,172.001,172.001,172.001,172.001,172.00-
Apr 14, 20251,158.501,158.501,158.501,158.501,158.50-
Apr 11, 20251,160.501,160.501,160.501,160.501,160.50-
Apr 10, 20251,194.501,194.501,194.501,194.501,194.50-
Apr 9, 20251,090.001,090.001,090.001,090.001,090.00-
Apr 8, 20251,154.001,154.001,154.001,154.001,154.00-
Apr 7, 20251,046.501,046.501,046.501,046.501,046.50-
Apr 4, 20251,223.001,223.001,135.001,135.001,135.004
Apr 3, 20251,245.501,245.501,245.501,245.501,245.50-
Apr 2, 20251,288.501,288.501,288.501,288.501,288.50-
Apr 1, 20251,271.501,271.501,271.501,271.501,271.50-
Mar 31, 20251,265.001,265.001,265.001,265.001,265.00-
Mar 28, 20251,273.001,273.001,273.001,273.001,273.00-
Mar 27, 20251,290.001,290.001,290.001,290.001,290.00-
Mar 26, 20251,283.501,283.501,283.501,283.501,283.50-
Mar 25, 20251,271.001,271.001,271.001,271.001,271.00-
Mar 24, 20251,243.001,243.001,243.001,243.001,243.00-
Mar 21, 20251,247.001,247.001,247.001,247.001,247.00-
Mar 20, 20251,253.001,253.001,253.001,253.001,253.00-
Mar 19, 20251,222.501,222.501,222.501,222.501,222.50-
Mar 18, 20251,235.501,235.501,235.501,235.501,235.50-
Mar 17, 20251,224.001,224.001,224.001,224.001,224.00-
Mar 14, 20251,223.501,223.501,223.501,223.501,223.50-
Mar 13, 20251,207.501,207.501,207.501,207.501,207.50-
Mar 12, 20251,205.501,205.501,205.501,205.501,205.50-
Mar 11, 20251,225.001,225.001,225.001,225.001,225.00-
Mar 10, 20251,228.501,228.501,228.501,228.501,228.50-
Mar 7, 20251,239.001,239.001,239.001,239.001,239.00-
Mar 6, 20251,268.001,268.001,268.001,268.001,268.00-
Mar 5, 20251,270.501,270.501,270.501,270.501,270.50-
Mar 4, 20251,303.501,303.501,303.501,303.501,303.50-
Mar 3, 20251,309.501,309.501,309.501,309.501,309.50-
Feb 28, 20251,293.501,293.501,293.501,293.501,293.50-
Feb 27, 20251,269.501,291.501,269.501,291.501,291.504
Feb 26, 20251,268.001,268.001,268.001,268.001,268.00-
Feb 25, 20251,248.501,248.501,248.501,248.501,248.50-
Feb 24, 20251,228.001,228.001,228.001,228.001,228.00-
Feb 21, 20251,246.501,246.501,246.501,246.501,246.50-
Feb 20, 20251,280.501,280.501,280.501,280.501,280.50-
Feb 19, 20251,239.001,239.001,239.001,239.001,239.00-
Feb 18, 20251,254.501,254.501,254.501,254.501,254.50-
Feb 17, 20251,249.001,252.001,249.001,252.001,252.003
Feb 14, 20251,273.501,273.501,273.501,273.501,273.50-
Feb 13, 20251,294.501,294.501,294.501,294.501,294.50-
Feb 12, 20251,308.001,308.001,308.001,308.001,308.00-
Feb 11, 20251,288.501,288.501,288.501,288.501,288.50-
Feb 10, 20251,283.501,283.501,283.501,283.501,283.50-
Feb 7, 20251,246.501,246.501,246.501,246.501,246.50-
Feb 6, 20251,241.001,241.001,241.001,241.001,241.00-
Feb 5, 20251,251.001,251.001,251.001,251.001,251.00-
Feb 4, 20251,306.501,306.501,306.501,306.501,306.50-
Feb 3, 20251,297.501,297.501,297.501,297.501,297.50-
Jan 31, 20251,310.501,310.501,310.501,310.501,310.50-
Jan 30, 20251,282.501,282.501,282.501,282.501,282.50-
Jan 29, 20251,268.501,268.501,268.501,268.501,268.50-
Jan 28, 20251,278.501,278.501,278.501,278.501,278.50-
Jan 27, 20251,267.501,267.501,267.501,267.501,267.50-
Jan 24, 20251,285.501,285.501,285.501,285.501,285.50-
Jan 23, 20251,295.001,295.001,295.001,295.001,295.00-
Jan 22, 20251,300.001,300.001,300.001,300.001,300.00-
Jan 21, 20251,284.001,284.001,284.001,284.001,284.00-
Jan 20, 20251,290.501,290.501,290.501,290.501,290.50-
Jan 17, 20251,281.501,281.501,281.501,281.501,281.50-
Jan 16, 20251,254.501,254.501,254.501,254.501,254.50-
Jan 15, 20251,259.501,259.501,259.501,259.501,259.50-
Jan 14, 20251,242.501,242.501,242.501,242.501,242.50-
Jan 13, 20251,228.501,228.501,228.501,228.501,228.50-
Jan 10, 20251,240.001,240.001,240.001,240.001,240.001
Jan 9, 20251,238.501,238.501,238.501,238.501,238.50-
Jan 8, 20251,207.501,207.501,207.501,207.501,207.50-
Jan 7, 20251,198.001,198.001,198.001,198.001,198.00-
Jan 6, 20251,231.501,231.501,231.501,231.501,231.50-
Jan 3, 20251,216.501,216.501,216.501,216.501,216.50-
Jan 2, 20251,220.501,220.501,220.501,220.501,220.50-
Dec 30, 20241,229.501,229.501,229.501,229.501,229.50-
Dec 27, 20241,244.001,244.001,244.001,244.001,244.00-
Dec 23, 20241,228.001,228.001,228.001,228.001,228.00-
Dec 20, 20241,209.001,209.001,209.001,209.001,209.00-
Dec 19, 20241,190.001,190.001,190.001,190.001,190.00-
Dec 18, 20241,210.001,210.001,210.001,210.001,210.00-
Dec 17, 20241,211.501,211.501,211.501,211.501,211.50-
Dec 16, 20241,192.001,192.001,192.001,192.001,192.003
Dec 13, 20241,181.501,181.501,181.501,181.501,181.50-
Dec 12, 20241,178.501,178.501,178.501,178.501,178.50-
Dec 11, 20241,194.001,194.001,194.001,194.001,194.00-
Dec 10, 20241,187.001,187.001,187.001,187.001,187.00-
Dec 9, 20241,207.501,207.501,207.501,207.501,207.50-
Dec 6, 20241,235.001,235.001,235.001,235.001,235.004
Dec 5, 20241,237.501,237.501,237.501,237.501,237.50-
Dec 4, 20241,195.501,195.501,195.501,195.501,195.50-
Dec 3, 20241,196.501,196.501,196.501,196.501,196.50-
Dec 2, 20241,184.001,184.001,184.001,184.001,184.00-
Nov 29, 20241,179.001,179.001,179.001,179.001,179.00-
Nov 28, 20241,181.001,181.001,181.001,181.001,181.00-
Nov 27, 20241,190.001,190.001,190.001,190.001,190.00-
Nov 26, 20241,199.001,199.001,199.001,199.001,199.00-
Nov 25, 20241,205.501,205.501,205.501,205.501,205.50-
Nov 22, 20241,181.001,181.001,181.001,181.001,181.00-
Nov 21, 20241,222.001,222.001,222.001,222.001,222.00-
Nov 20, 20241,179.501,179.501,179.501,179.501,179.50-
Nov 19, 20241,179.001,179.001,179.001,179.001,179.00-
Nov 18, 20241,185.501,185.501,185.501,185.501,185.50-
Nov 15, 20241,197.501,197.501,197.501,197.501,197.50-
Nov 14, 20241,290.501,290.501,290.501,290.501,290.50-
Nov 13, 20241,268.001,268.001,268.001,268.001,268.00-
Nov 12, 20241,286.501,286.501,286.501,286.501,286.50-
Nov 11, 20241,257.501,257.501,257.501,257.501,257.50-
Nov 8, 20241,229.001,230.501,229.001,230.501,230.502
Nov 7, 20241,283.001,283.001,283.001,283.001,283.00-
Nov 6, 20241,265.001,288.501,265.001,288.501,288.503
Nov 5, 20241,205.501,205.501,205.501,205.501,205.50-
Nov 4, 20241,198.001,198.001,198.001,198.001,198.00-
Nov 1, 20241,190.501,190.501,190.501,190.501,190.50-
Oct 31, 20241,213.001,213.001,213.001,213.001,213.00-
Oct 30, 20241,227.001,227.001,227.001,227.001,227.00-
Oct 29, 20241,230.001,230.001,230.001,230.001,230.00-
Oct 28, 20241,255.501,264.001,255.501,264.001,264.001
Oct 25, 20241,238.501,238.501,238.501,238.501,238.50-
Oct 24, 20241,252.001,252.001,252.001,252.001,252.00-
Oct 23, 20241,241.501,241.501,241.501,241.501,241.50-
Oct 22, 20241,274.501,274.501,249.001,249.001,249.008
Oct 21, 20241,282.501,282.501,282.501,282.501,282.50-
Oct 18, 20241,288.001,288.001,288.001,288.001,288.00-
Oct 17, 20241,269.001,269.001,269.001,269.001,269.00-
Oct 16, 20241,272.001,272.001,272.001,272.001,272.00-
Oct 15, 20241,292.501,292.501,292.501,292.501,292.50-
Oct 14, 20241,285.501,300.001,285.501,300.001,300.001
Oct 11, 20241,246.501,246.501,246.501,246.501,246.50-
Oct 10, 20241,262.001,262.001,262.001,262.001,262.00-
Oct 9, 20241,247.501,247.501,247.501,247.501,247.50-
Oct 8, 20241,230.001,230.001,230.001,230.001,230.00-
Oct 7, 20241,236.001,239.001,236.001,239.001,239.009
Oct 4, 2024 65.96 Dividend
Oct 4, 20241,220.001,220.001,220.001,220.001,220.00-
Oct 3, 20241,301.001,301.001,301.001,301.001,226.00-
Oct 2, 20241,288.501,288.501,288.501,288.501,214.22-
Oct 1, 20241,275.501,275.501,275.501,275.501,201.97-
Sep 30, 20241,250.501,250.501,250.501,250.501,178.41-
Sep 27, 20241,252.001,252.001,252.001,252.001,179.82-
Sep 26, 20241,277.001,277.001,277.001,277.001,203.38-
Sep 25, 20241,260.501,260.501,260.501,260.501,187.83-
Sep 24, 20241,278.001,278.001,278.001,278.001,204.33-
Sep 23, 20241,258.001,258.001,258.001,258.001,185.48-
Sep 20, 20241,245.501,245.501,245.501,245.501,173.70-
Sep 19, 20241,236.501,236.501,236.501,236.501,165.22-
Sep 18, 20241,233.501,233.501,233.501,233.501,162.39-
Sep 17, 20241,228.501,228.501,228.501,228.501,157.68-
Sep 16, 20241,227.501,227.501,227.501,227.501,156.74-
Sep 13, 20241,211.001,211.001,211.001,211.001,141.19-
Sep 12, 20241,203.501,203.501,203.501,203.501,134.12-
Sep 11, 20241,177.001,177.001,177.001,177.001,109.15-
Sep 10, 20241,173.001,173.001,173.001,173.001,105.38-
Sep 9, 20241,167.501,167.501,167.501,167.501,100.20-
Sep 6, 20241,191.501,191.501,191.501,191.501,122.81-
Sep 5, 20241,214.001,214.001,214.001,214.001,144.02-
Sep 4, 20241,196.501,196.501,196.501,196.501,127.52-
Sep 3, 20241,236.001,236.001,236.001,236.001,164.75-
Sep 2, 20241,237.001,237.001,237.001,237.001,165.69-
Aug 30, 20241,228.501,228.501,228.501,228.501,157.68-
Aug 29, 20241,195.501,195.501,195.501,195.501,126.58-
Aug 28, 20241,186.001,186.001,186.001,186.001,117.63-
Aug 27, 20241,161.001,161.001,161.001,161.001,094.07-
Aug 26, 20241,182.001,182.001,182.001,182.001,113.86-
Aug 23, 20241,170.501,170.501,170.501,170.501,103.02-
Aug 22, 20241,174.501,174.501,174.501,174.501,106.79-
Aug 21, 20241,175.001,175.001,175.001,175.001,107.26-
Aug 20, 20241,176.501,176.501,176.501,176.501,108.68-
Aug 19, 20241,153.001,153.001,153.001,153.001,086.53-
Aug 16, 20241,156.501,156.501,156.501,156.501,089.83-
Aug 15, 20241,132.001,132.001,132.001,132.001,066.74-
Aug 14, 20241,128.501,128.501,128.501,128.501,063.44-
Aug 13, 20241,125.001,125.001,125.001,125.001,060.15-
Aug 12, 20241,136.501,136.501,136.501,136.501,070.98-
Aug 9, 20241,123.001,123.001,123.001,123.001,058.26-
Aug 8, 20241,094.001,094.001,094.001,094.001,030.93-
Aug 7, 20241,134.501,134.501,134.501,134.501,069.10-
Aug 6, 20241,110.501,110.501,110.501,110.501,046.48-
Aug 5, 20241,092.501,092.501,092.501,092.501,029.52-
Aug 2, 20241,163.501,163.501,163.501,163.501,096.43-
Aug 1, 20241,192.001,192.001,192.001,192.001,123.28-
Jul 31, 20241,164.501,164.501,164.501,164.501,097.37-
Jul 30, 20241,135.001,135.001,135.001,135.001,069.57-
Jul 29, 20241,136.501,136.501,136.501,136.501,070.98-
Jul 26, 20241,131.501,131.501,131.501,131.501,066.27-
Jul 25, 20241,145.001,145.001,145.001,145.001,078.99-
Jul 24, 20241,179.501,179.501,179.501,179.501,111.50-
Jul 23, 20241,147.501,147.501,147.501,147.501,081.35-
Jul 22, 20241,133.001,133.001,133.001,133.001,067.68-
Jul 19, 20241,141.001,141.001,141.001,141.001,075.22-
Jul 18, 20241,132.501,132.501,132.501,132.501,067.21-
Jul 17, 20241,169.001,169.001,169.001,169.001,101.61-
Jul 16, 20241,137.001,137.001,137.001,137.001,071.45-
Jul 15, 20241,138.501,138.501,138.501,138.501,072.87-
Jul 12, 20241,152.501,152.501,152.501,152.501,086.06-
Jul 11, 20241,170.001,170.001,170.001,170.001,102.55-
Jul 10, 20241,169.001,169.001,169.001,169.001,101.61-
Jul 9, 20241,172.001,172.001,172.001,172.001,104.44-
Jul 8, 20241,170.501,170.501,170.501,170.501,103.02-
Jul 5, 20241,194.001,194.001,194.001,194.001,125.17-
Jul 4, 20241,176.001,176.001,176.001,176.001,108.21-
Jul 3, 20241,185.001,185.001,185.001,185.001,116.69-
Jul 2, 20241,161.501,161.501,161.501,161.501,094.54-
Jul 1, 20241,184.501,184.501,184.501,184.501,116.22-
Jun 28, 20241,200.501,200.501,200.501,200.501,131.29-
Jun 27, 20241,210.501,210.501,210.501,210.501,140.72-
Jun 26, 20241,229.001,229.001,229.001,229.001,158.15-
Jun 25, 20241,233.501,233.501,233.501,233.501,162.39-
Jun 24, 20241,229.501,229.501,229.501,229.501,158.62-
Jun 21, 20241,236.001,236.001,236.001,236.001,164.75-
Jun 20, 20241,243.001,243.001,243.001,243.001,171.34-
Jun 19, 20241,242.001,242.001,242.001,242.001,170.40-
Jun 18, 20241,227.001,227.001,227.001,227.001,156.27-
Jun 17, 20241,205.501,205.501,205.501,205.501,136.01-
Jun 14, 20241,229.001,229.001,229.001,229.001,158.15-
Jun 13, 20241,218.001,218.001,218.001,218.001,147.78-
Jun 12, 20241,201.501,201.501,201.501,201.501,132.24-
Jun 11, 20241,207.501,207.501,207.501,207.501,137.89-
Jun 10, 20241,212.501,212.501,212.501,212.501,142.60-
Jun 7, 20241,222.001,222.001,222.001,222.001,151.55-
Jun 6, 20241,256.501,256.501,256.501,256.501,184.07-
Jun 5, 20241,231.001,231.001,231.001,231.001,160.04-
Jun 4, 20241,222.501,222.501,222.501,222.501,152.03-
Jun 3, 20241,236.501,236.501,236.501,236.501,165.22-
May 31, 20241,216.501,216.501,216.501,216.501,146.372
May 30, 20241,198.001,198.001,198.001,198.001,128.94-
May 29, 20241,202.501,202.501,202.501,202.501,133.18-
May 28, 20241,234.501,234.501,234.501,234.501,163.33-
May 27, 20241,240.501,240.501,240.501,240.501,168.99-
May 24, 20241,227.501,227.501,227.501,227.501,156.74-
May 23, 20241,221.001,221.001,221.001,221.001,150.61-
May 22, 20241,226.501,226.501,226.501,226.501,155.79-
May 21, 20241,201.501,201.501,201.501,201.501,132.24-
May 20, 20241,184.001,184.001,184.001,184.001,115.74-
May 17, 20241,181.501,181.501,181.501,181.501,113.39-
May 16, 20241,181.001,181.001,181.001,181.001,112.92-
May 15, 20241,178.501,178.501,178.501,178.501,110.56-
May 14, 20241,184.001,184.001,184.001,184.001,115.74-
May 13, 20241,213.501,213.501,213.501,213.501,143.54-
May 10, 20241,221.001,221.001,221.001,221.001,150.61-
May 9, 20241,220.001,220.001,220.001,220.001,149.67-
May 8, 20241,216.501,216.501,216.501,216.501,146.37-
May 7, 20241,206.501,206.501,169.001,169.001,101.6120
May 6, 20241,215.001,215.001,215.001,215.001,144.961
May 3, 20241,189.001,189.001,189.001,189.001,120.46-
May 2, 20241,159.501,159.501,159.501,159.501,092.66-
Apr 30, 20241,171.501,171.501,171.501,171.501,103.97-
Apr 29, 20241,172.001,190.001,172.001,190.001,121.402
Apr 26, 20241,169.001,169.001,169.001,169.001,101.61-
Apr 25, 20241,150.501,150.501,150.501,150.501,084.18-
Apr 24, 20241,158.001,158.001,158.001,158.001,091.24-
Apr 23, 20241,124.001,124.001,124.001,124.001,059.20-
Apr 22, 20241,114.001,114.001,114.001,114.001,049.78-
Apr 19, 20241,129.001,129.001,129.001,129.001,063.92-
Apr 18, 20241,146.501,146.501,146.501,146.501,080.41-
Apr 17, 20241,148.001,148.001,148.001,148.001,081.82-
Apr 16, 20241,131.001,131.001,131.001,131.001,065.80-

Related Tickers

HC1.F HEICO Corporation
216.90
-2.65%
 
HC1.SG Heico Corp
219.60
-1.13%
 
CAE CAE Inc.
23.41
-0.11%
 
DRS Leonardo DRS, Inc.
35.98
-0.91%
 
HEI-A HEICO Corporation
199.67
-0.59%
 
HEI HEICO Corporation
249.30
-0.66%