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

Stuttgart - Delayed Quote EUR

TransDigm Group Inc (T7D.SG)

Compare
1,180.00
+8.00
+(0.68%)
At close: April 17 at 9:47:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,181.501,181.501,180.001,180.001,180.00-
Apr 16, 20251,183.001,183.001,172.001,172.001,172.00-
Apr 15, 20251,171.501,211.001,171.501,202.501,202.502
Apr 14, 20251,159.001,160.001,159.001,160.001,160.00-
Apr 11, 20251,159.501,159.501,158.001,158.001,158.00-
Apr 10, 20251,194.501,194.501,194.501,194.501,194.50-
Apr 9, 20251,080.001,080.001,080.001,080.001,080.00-
Apr 8, 20251,153.501,153.501,153.501,153.501,153.50-
Apr 7, 20251,046.501,082.501,046.501,082.501,082.503
Apr 4, 20251,223.001,223.001,223.001,223.001,223.00-
Apr 3, 20251,247.001,253.001,229.501,238.001,238.003
Apr 2, 20251,288.501,293.001,282.001,289.001,289.00-
Apr 1, 20251,270.501,291.501,269.501,291.501,291.50-
Mar 31, 20251,265.501,277.001,263.501,277.001,277.001
Mar 28, 20251,272.501,272.501,272.501,272.501,272.50-
Mar 27, 20251,289.001,289.001,289.001,289.001,289.00-
Mar 26, 20251,283.501,299.001,283.501,299.001,299.001
Mar 25, 20251,270.501,280.501,270.501,280.501,280.502
Mar 24, 20251,243.001,243.001,243.001,243.001,243.00-
Mar 21, 20251,248.501,248.501,248.501,248.501,248.50-
Mar 20, 20251,253.501,253.501,253.501,253.501,253.50-
Mar 19, 20251,222.001,222.001,222.001,222.001,222.00-
Mar 18, 20251,235.501,235.501,230.001,233.001,233.00-
Mar 17, 20251,224.501,224.501,224.501,224.501,224.50-
Mar 14, 20251,224.501,233.001,224.501,230.001,230.00-
Mar 13, 20251,209.501,226.501,209.501,226.501,226.50-
Mar 12, 20251,205.001,215.501,200.001,215.501,215.50-
Mar 11, 20251,224.501,224.501,213.001,213.001,213.00-
Mar 10, 20251,229.001,231.001,220.501,231.001,231.00-
Mar 7, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 6, 20251,268.001,268.001,268.001,268.001,268.00-
Mar 5, 20251,270.501,271.001,270.501,271.001,271.00-
Mar 4, 20251,304.501,304.501,291.501,291.501,291.50-
Mar 3, 20251,309.501,314.001,302.001,302.001,302.0040
Feb 28, 20251,293.001,293.001,293.001,293.001,293.00-
Feb 27, 20251,270.501,270.501,270.501,270.501,270.50-
Feb 26, 20251,268.001,271.001,268.001,269.501,269.503
Feb 25, 20251,249.001,249.001,249.001,249.001,249.00-
Feb 24, 20251,227.501,227.501,227.501,227.501,227.50-
Feb 21, 20251,246.501,247.001,246.501,247.001,247.00-
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, 20251,255.001,255.001,237.501,237.501,237.5050
Feb 17, 20251,250.501,252.501,250.501,252.501,252.50-
Feb 14, 20251,274.001,274.001,274.001,274.001,274.00-
Feb 13, 20251,295.001,295.001,285.501,285.501,285.50-
Feb 12, 20251,308.001,308.001,295.501,295.501,295.50-
Feb 11, 20251,289.001,289.001,289.001,289.001,289.00-
Feb 10, 20251,284.001,284.001,275.001,275.001,275.00-
Feb 7, 20251,247.001,247.001,247.001,247.001,247.00-
Feb 6, 20251,240.501,248.501,231.001,248.501,248.50-
Feb 5, 20251,251.001,251.001,223.501,245.501,245.50200
Feb 4, 20251,306.001,306.001,299.501,299.501,299.50-
Feb 3, 20251,298.001,309.501,297.501,309.501,309.50-
Jan 31, 20251,310.501,310.501,303.001,303.001,303.00-
Jan 30, 20251,282.501,288.501,282.501,288.501,288.50-
Jan 29, 20251,269.501,269.501,269.501,269.501,269.50-
Jan 28, 20251,278.501,283.501,275.001,275.001,275.00-
Jan 27, 20251,267.001,274.001,262.501,274.001,274.00-
Jan 24, 20251,285.501,285.501,272.001,277.501,277.5013
Jan 23, 20251,295.001,297.501,293.001,293.501,293.50-
Jan 22, 20251,300.001,301.501,290.501,301.501,301.502
Jan 21, 20251,284.501,284.501,284.501,284.501,284.50-
Jan 20, 20251,290.501,290.501,280.001,280.001,280.00-
Jan 17, 20251,283.501,283.501,283.501,283.501,283.50-
Jan 16, 20251,254.001,286.501,254.001,282.501,282.5010
Jan 15, 20251,260.501,269.501,260.501,269.501,269.501
Jan 14, 20251,243.501,258.001,243.501,258.001,258.00-
Jan 13, 20251,228.001,228.001,228.001,228.001,228.00-
Jan 10, 20251,240.001,241.001,231.001,231.001,231.00-
Jan 9, 20251,238.501,238.501,238.501,238.501,238.50-
Jan 8, 20251,207.001,207.001,207.001,207.001,207.00-
Jan 7, 20251,198.501,198.501,198.501,198.501,198.50-
Jan 6, 20251,233.501,233.501,227.501,227.501,227.50200
Jan 3, 20251,216.501,216.501,216.501,216.501,216.50-
Jan 2, 20251,220.501,220.501,219.001,219.001,219.00-
Dec 30, 20241,232.001,232.001,232.001,232.001,232.00-
Dec 27, 20241,244.001,244.001,244.001,244.001,244.00-
Dec 23, 20241,228.001,230.501,224.501,224.501,224.5025
Dec 20, 20241,208.001,208.001,208.001,208.001,208.00-
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, 20241,211.501,211.501,208.501,208.501,208.50-
Dec 16, 20241,190.001,219.001,190.001,214.501,214.501
Dec 13, 20241,181.001,183.001,171.501,171.501,171.50-
Dec 12, 20241,179.001,191.001,179.001,190.501,190.50-
Dec 11, 20241,194.001,194.001,189.001,189.001,189.00-
Dec 10, 20241,187.001,199.501,187.001,199.501,199.504
Dec 9, 20241,210.501,210.501,202.501,202.501,202.507
Dec 6, 20241,220.501,220.501,220.501,220.501,220.50-
Dec 5, 20241,239.001,239.001,230.501,230.501,230.50-
Dec 4, 20241,195.501,204.001,195.501,204.001,204.00-
Dec 3, 20241,196.001,197.501,192.501,197.501,197.50-
Dec 2, 20241,183.001,189.001,183.001,189.001,189.00-
Nov 29, 20241,181.501,181.501,181.501,181.501,181.5010
Nov 28, 20241,181.501,181.501,181.501,181.501,181.5025
Nov 27, 20241,200.501,200.501,182.001,182.001,182.00-
Nov 26, 20241,199.501,202.001,192.501,202.001,202.00-
Nov 25, 20241,205.001,205.001,205.001,205.001,205.00-
Nov 22, 20241,181.001,182.501,181.001,182.501,182.501
Nov 21, 20241,222.501,222.501,222.501,222.501,222.50-
Nov 20, 20241,180.001,180.001,180.001,180.001,180.00-
Nov 19, 20241,178.501,178.501,178.501,178.501,178.50-
Nov 18, 20241,185.501,186.501,185.501,186.501,186.506
Nov 15, 20241,190.001,200.001,180.501,188.001,188.00209
Nov 14, 20241,290.501,290.501,194.001,194.001,194.0028
Nov 13, 20241,268.501,268.501,268.501,268.501,268.50-
Nov 12, 20241,286.501,286.501,271.501,271.501,271.50-
Nov 11, 20241,257.501,268.001,257.501,268.001,268.00-
Nov 8, 20241,229.001,234.501,229.001,234.501,234.50-
Nov 7, 20241,284.001,291.001,281.001,281.001,281.009
Nov 6, 20241,265.501,291.501,265.501,280.001,280.0020
Nov 5, 20241,206.001,217.501,205.501,217.501,217.50-
Nov 4, 20241,198.001,210.001,198.001,210.001,210.00-
Nov 1, 20241,190.501,203.001,190.501,203.001,203.00-
Oct 31, 20241,213.501,225.001,213.501,214.001,214.003
Oct 30, 20241,227.001,228.501,223.001,228.501,228.50-
Oct 29, 20241,230.001,231.501,226.501,231.501,231.50-
Oct 28, 20241,255.501,255.501,235.501,235.501,235.50-
Oct 25, 20241,238.001,255.001,238.001,255.001,255.00-
Oct 24, 20241,251.001,251.001,240.501,240.501,240.50-
Oct 23, 20241,241.501,241.501,241.501,241.501,241.50-
Oct 22, 20241,274.501,274.501,274.501,274.501,274.50-
Oct 21, 20241,281.001,292.501,276.501,276.501,276.504
Oct 18, 20241,287.501,287.501,278.501,278.501,278.50-
Oct 17, 20241,269.001,269.001,269.001,269.001,269.00-
Oct 16, 20241,271.001,275.001,271.001,274.501,274.50-
Oct 15, 20241,292.501,292.501,279.501,279.501,279.507
Oct 14, 20241,285.001,285.001,285.001,285.001,285.00-
Oct 11, 20241,246.501,246.501,240.001,244.001,244.00122
Oct 10, 20241,262.001,262.001,246.501,246.501,246.50-
Oct 9, 20241,247.501,261.001,247.501,258.501,258.50-
Oct 8, 20241,230.001,236.501,230.001,236.501,236.50-
Oct 7, 20241,240.501,280.001,231.501,231.501,231.5072
Oct 4, 2024 65.8125 Dividend
Oct 4, 20241,220.001,230.001,220.001,225.501,225.50-
Oct 3, 20241,301.001,301.001,301.001,301.001,226.00-
Oct 2, 20241,289.001,293.001,288.501,288.501,214.22-
Oct 1, 20241,275.001,275.001,273.501,273.501,200.09-
Sep 30, 20241,251.001,252.501,247.001,248.501,176.53-
Sep 27, 20241,252.001,254.501,252.001,254.501,182.18-
Sep 26, 20241,277.501,289.501,277.501,289.501,215.161
Sep 25, 20241,260.501,260.501,260.501,260.501,187.83-
Sep 24, 20241,278.001,278.001,266.001,266.001,193.02-
Sep 23, 20241,261.501,276.001,261.501,275.501,201.9710
Sep 20, 20241,245.501,252.001,241.501,252.001,179.82-
Sep 19, 20241,236.501,243.001,236.501,241.001,169.46-
Sep 18, 20241,234.001,236.501,233.501,236.501,165.22-
Sep 17, 20241,229.001,234.001,226.001,230.501,159.56-
Sep 16, 20241,227.001,237.501,226.001,234.001,162.86-
Sep 13, 20241,211.501,211.501,211.501,211.501,141.66-
Sep 12, 20241,203.501,213.501,203.501,212.501,142.60-
Sep 11, 20241,177.001,177.001,177.001,177.001,109.15-
Sep 10, 20241,173.501,175.501,173.501,175.501,107.73-
Sep 9, 20241,167.501,180.501,167.501,177.501,109.621
Sep 6, 20241,192.001,192.001,190.001,190.001,121.40-
Sep 5, 20241,213.501,214.001,213.501,214.001,144.02-
Sep 4, 20241,196.501,199.501,196.501,199.501,130.35-
Sep 3, 20241,236.001,236.001,236.001,236.001,164.75-
Sep 2, 20241,240.501,240.501,234.001,235.501,164.28-
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, 20241,186.001,199.001,185.001,195.001,126.11-
Aug 27, 20241,161.501,161.501,160.001,160.001,093.13-
Aug 26, 20241,182.001,183.001,170.001,171.001,103.49-
Aug 23, 20241,170.501,180.001,170.501,180.001,111.98-
Aug 22, 20241,174.501,174.501,172.501,172.501,104.91-
Aug 21, 20241,175.001,184.501,174.001,174.001,106.321
Aug 20, 20241,176.501,176.501,176.501,176.501,108.68-
Aug 19, 20241,153.501,153.501,153.501,153.501,087.00-
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, 20241,128.501,128.501,123.001,125.501,060.621
Aug 13, 20241,125.001,126.501,125.001,126.501,061.56-
Aug 12, 20241,137.001,137.001,137.001,137.001,071.45-
Aug 9, 20241,123.001,125.501,123.001,124.501,059.67-
Aug 8, 20241,094.001,094.001,094.001,094.001,030.93-
Aug 7, 20241,135.001,140.501,135.001,140.501,074.75-
Aug 6, 20241,110.001,145.001,110.001,145.001,078.9910
Aug 5, 20241,095.001,095.001,095.001,095.001,031.88-
Aug 2, 20241,163.001,163.001,095.501,103.001,039.4113
Aug 1, 20241,192.501,204.501,192.501,196.501,127.521
Jul 31, 20241,164.501,169.501,164.501,164.501,097.37-
Jul 30, 20241,130.501,135.501,130.501,135.501,070.04-
Jul 29, 20241,137.001,142.501,137.001,138.001,072.40-
Jul 26, 20241,131.001,142.501,131.001,134.501,069.102
Jul 25, 20241,145.501,151.501,143.001,151.501,085.12-
Jul 24, 20241,178.001,178.001,178.001,178.001,110.09-
Jul 23, 20241,147.501,154.001,147.501,154.001,087.47-
Jul 22, 20241,133.501,142.001,133.501,142.001,076.17-
Jul 19, 20241,140.501,140.501,140.501,140.501,074.75-
Jul 18, 20241,132.501,134.501,127.001,134.501,069.10-
Jul 17, 20241,169.501,169.501,164.501,164.501,097.37-
Jul 16, 20241,137.001,170.501,135.001,170.501,103.0228
Jul 15, 20241,138.501,138.501,128.501,132.001,066.748
Jul 12, 20241,153.001,153.001,144.001,144.501,078.521
Jul 11, 20241,170.001,170.001,169.501,169.501,102.08-
Jul 10, 20241,169.501,171.501,169.501,171.501,103.97-
Jul 9, 20241,172.001,172.001,172.001,172.001,104.44-
Jul 8, 20241,171.001,174.501,171.001,172.001,104.4450
Jul 5, 20241,186.501,186.501,186.501,186.501,118.10-
Jul 4, 20241,176.501,186.501,176.501,186.501,118.104
Jul 3, 20241,185.001,185.001,179.501,179.501,111.50-
Jul 2, 20241,162.501,162.501,162.501,162.501,095.48-
Jul 1, 20241,184.501,184.501,164.501,164.501,097.3710
Jun 28, 20241,200.001,209.001,200.001,207.501,137.89-
Jun 27, 20241,210.501,210.501,195.501,195.501,126.5810
Jun 26, 20241,229.001,239.001,229.001,230.501,159.564
Jun 25, 20241,234.001,234.001,233.001,233.001,161.92-
Jun 24, 20241,229.501,231.001,229.501,231.001,160.04-
Jun 21, 20241,236.501,239.501,229.001,229.001,158.15-
Jun 20, 20241,242.501,245.001,237.501,237.501,166.16-
Jun 19, 20241,241.501,241.501,239.501,239.501,168.05-
Jun 18, 20241,227.001,227.001,227.001,227.001,156.27-
Jun 17, 20241,205.501,216.001,205.501,216.001,145.90-
Jun 14, 20241,228.501,240.001,228.501,240.001,168.5250
Jun 13, 20241,218.001,227.001,215.501,218.501,148.2611
Jun 12, 20241,201.001,201.001,200.501,200.501,131.29-
Jun 11, 20241,207.501,207.501,198.001,198.001,128.94-
Jun 10, 20241,213.501,213.501,202.001,202.001,132.71-
Jun 7, 20241,222.001,222.001,219.501,219.501,149.20-
Jun 6, 20241,260.501,260.501,235.001,235.001,163.8010
Jun 5, 20241,231.001,235.501,231.001,235.501,164.28-
Jun 4, 20241,222.501,230.001,220.501,222.001,151.5510
Jun 3, 20241,236.001,250.001,235.001,250.001,177.946
May 31, 20241,213.501,227.001,213.501,216.501,146.37120
May 30, 20241,204.501,204.501,204.501,204.501,135.06-
May 29, 20241,202.501,219.001,202.501,207.001,137.4210
May 28, 20241,234.501,234.501,234.501,234.501,163.33-
May 27, 20241,241.001,247.001,239.501,243.001,171.343
May 24, 20241,227.001,227.001,217.001,224.501,153.91-
May 23, 20241,221.001,226.001,211.001,226.001,155.32-
May 22, 20241,227.001,227.001,218.501,218.501,148.26-
May 21, 20241,201.501,201.501,194.501,197.001,128.00-
May 20, 20241,184.001,184.001,183.501,183.501,115.272
May 17, 20241,180.001,190.501,180.001,190.501,121.8710
May 16, 20241,181.001,193.501,181.001,189.001,120.4610
May 15, 20241,178.501,178.501,166.501,166.501,099.25-
May 14, 20241,183.001,183.001,166.501,166.501,099.254
May 13, 20241,213.501,213.501,213.001,213.001,143.07-
May 10, 20241,221.501,221.501,221.501,221.501,151.08-
May 9, 20241,220.501,246.001,220.501,246.001,174.1710
May 8, 20241,216.501,248.501,216.501,248.501,176.5311
May 7, 20241,204.501,204.501,204.501,204.501,135.06-
May 6, 20241,212.501,213.001,212.501,213.001,143.071
May 3, 20241,189.001,206.001,167.001,206.001,136.487
May 2, 20241,157.501,174.001,157.501,172.001,104.4410
Apr 30, 20241,171.501,171.501,157.001,158.001,091.24-
Apr 29, 20241,172.001,185.501,172.001,185.501,117.16-
Apr 26, 20241,169.501,176.501,164.501,176.501,108.6810
Apr 25, 20241,150.501,159.501,150.501,159.501,092.66-
Apr 24, 20241,158.001,158.001,157.001,157.001,090.30-
Apr 23, 20241,124.001,124.001,124.001,124.001,059.20-
Apr 22, 20241,113.001,113.001,113.001,113.001,048.84-
Apr 19, 20241,128.501,131.501,128.501,131.501,066.27-
Apr 18, 20241,146.501,148.501,126.001,126.001,061.09-
Apr 17, 20241,148.501,148.501,142.501,142.501,076.64-