Space Exploration Technologies Corp. (ETR:SPX)
Germany · Delayed Price · Currency is EUR 121.12
+4.28 (3.66%)
At close: Aug 12, 2026
ETR:SPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 116.02 | 121.72 | 116.00 | 121.12 | 121.12 | 3.66% | 89,209 |
| Aug 11, 2026 | 118.56 | 121.26 | 115.56 | 116.84 | 116.84 | 2.56% | 75,792 |
| Aug 10, 2026 | 117.02 | 120.84 | 112.88 | 113.92 | 113.92 | 3.38% | 151,516 |
| Aug 7, 2026 | 99.40 | 111.24 | 98.54 | 110.20 | 110.20 | 15.20% | 136,767 |
| Aug 6, 2026 | 95.42 | 100.24 | 91.50 | 95.66 | 95.66 | -4.70% | 231,537 |
| Aug 5, 2026 | 100.60 | 101.66 | 94.60 | 100.38 | 100.38 | -3.09% | 166,662 |
| Aug 4, 2026 | 100.60 | 105.70 | 100.28 | 103.58 | 103.58 | 7.69% | 84,089 |
| Aug 3, 2026 | 94.37 | 97.83 | 91.00 | 96.18 | 96.18 | 1.75% | 80,705 |
| Jul 31, 2026 | 98.62 | 99.99 | 94.00 | 94.53 | 94.53 | -5.16% | 89,803 |
| Jul 30, 2026 | 98.73 | 103.34 | 98.40 | 99.67 | 99.67 | 1.17% | 39,329 |
| Jul 29, 2026 | 101.22 | 102.42 | 98.29 | 98.52 | 98.52 | -3.66% | 39,103 |
| Jul 28, 2026 | 97.69 | 102.54 | 94.20 | 102.26 | 102.26 | 4.40% | 59,085 |
| Jul 27, 2026 | 100.56 | 101.64 | 95.70 | 97.95 | 97.95 | -1.35% | 87,851 |
| Jul 24, 2026 | 102.00 | 103.72 | 97.99 | 99.29 | 99.29 | -0.50% | 37,719 |
| Jul 23, 2026 | 101.96 | 102.40 | 97.68 | 99.79 | 99.79 | -8.57% | 69,799 |
| Jul 22, 2026 | 108.54 | 109.58 | 106.54 | 109.14 | 109.14 | -3.07% | 39,442 |
| Jul 21, 2026 | 106.60 | 113.72 | 105.68 | 112.60 | 112.60 | 4.11% | 41,083 |
| Jul 20, 2026 | 110.10 | 110.58 | 105.26 | 108.16 | 108.16 | -0.33% | 62,377 |
| Jul 17, 2026 | 109.64 | 112.00 | 106.96 | 108.52 | 108.52 | -8.36% | 105,073 |
| Jul 16, 2026 | 118.74 | 120.14 | 116.70 | 118.42 | 118.42 | -0.49% | 41,179 |
| Jul 15, 2026 | 120.74 | 121.82 | 118.40 | 119.00 | 119.00 | -4.86% | 41,247 |
| Jul 14, 2026 | 121.64 | 125.10 | 121.14 | 125.08 | 125.08 | 2.52% | 51,016 |
| Jul 13, 2026 | 125.48 | 126.60 | 120.74 | 122.00 | 122.00 | -6.36% | 61,177 |
| Jul 10, 2026 | 131.48 | 133.38 | 128.78 | 130.28 | 130.28 | -0.81% | 43,451 |
| Jul 9, 2026 | 131.48 | 133.22 | 129.10 | 131.34 | 131.34 | -0.11% | 48,313 |
| Jul 8, 2026 | 132.60 | 134.62 | 130.02 | 131.48 | 131.48 | -0.86% | 74,564 |
| Jul 7, 2026 | 138.94 | 141.08 | 131.36 | 132.62 | 132.62 | -5.65% | 115,425 |
| Jul 6, 2026 | 142.60 | 146.96 | 139.70 | 140.56 | 140.56 | 0.10% | 67,785 |
| Jul 3, 2026 | 141.84 | 141.90 | 140.00 | 140.42 | 140.42 | 1.33% | 29,231 |
| Jul 2, 2026 | 137.16 | 140.58 | 136.26 | 138.58 | 138.58 | -1.38% | 82,332 |
| Jul 1, 2026 | 149.84 | 154.62 | 139.34 | 140.52 | 140.52 | -6.07% | 120,549 |
| Jun 30, 2026 | 143.22 | 150.78 | 140.76 | 149.60 | 149.60 | 9.07% | 95,596 |
| Jun 29, 2026 | 136.26 | 140.10 | 132.96 | 137.16 | 137.16 | 0.26% | 82,365 |
| Jun 26, 2026 | 132.70 | 137.10 | 130.10 | 136.80 | 136.80 | 2.43% | 80,710 |
| Jun 25, 2026 | 136.90 | 144.16 | 132.18 | 133.56 | 133.56 | -4.57% | 206,871 |
| Jun 24, 2026 | 137.50 | 140.50 | 133.02 | 139.96 | 139.96 | 1.00% | 186,443 |
| Jun 23, 2026 | 131.56 | 140.56 | 129.00 | 138.58 | 138.58 | -5.63% | 493,671 |
| Jun 22, 2026 | 157.30 | 157.92 | 144.20 | 146.84 | 146.84 | -6.29% | 142,652 |
| Jun 19, 2026 | 158.32 | 158.80 | 156.00 | 156.70 | 156.70 | 1.83% | 92,467 |
| Jun 18, 2026 | 165.76 | 169.64 | 153.88 | 153.88 | 153.88 | -7.23% | 282,439 |
| Jun 17, 2026 | 177.20 | 184.32 | 161.56 | 165.88 | 165.88 | -10.32% | 234,306 |
| Jun 16, 2026 | 185.50 | 194.40 | 169.40 | 184.96 | 184.96 | 23.42% | 700,358 |
| Jun 15, 2026 | 147.48 | 151.08 | 144.04 | 149.86 | 149.86 | 3.85% | 482,777 |