TransDigm Group Incorporated (ETR:T7D)
Germany · Delayed Price · Currency is EUR 999.50
-15.50 (-1.53%)
At close: Sep 1, 2026
ETR:T7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.59% | 5 |
| Aug 28, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.29% | - |
| Aug 27, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.44% | - |
| Aug 26, 2026 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 2.16% | - |
| Aug 25, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.29% | - |
| Aug 24, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.29% | - |
| Aug 21, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.25% | - |
| Aug 20, 2026 | 1,045.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.52% | 6 |
| Aug 19, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -4.62% | - |
| Aug 17, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 2.22% | 3 |
| Aug 14, 2026 | 1,082.00 | 1,082.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1.03% | 10 |
| Aug 13, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.39% | - |
| Aug 12, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.65% | - |
| Aug 11, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1.03% | - |
| Aug 10, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | - |
| Aug 7, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.28% | - |
| Aug 6, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1.67% | - |
| Aug 5, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.73% | - |
| Aug 4, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.63% | - |
| Aug 3, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.82% | - |
| Jul 31, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1.30% | - |
| Jul 30, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.00% | 6 |
| Jul 29, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4.94% | 9 |
| Jul 23, 2026 | 1,069.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1,072.00 | 2.29% | 16 |
| Jul 22, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.47% | - |
| Jul 21, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.13% | - |
| Jul 20, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.48% | - |
| Jul 17, 2026 | 1,093.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.09% | 1 |
| Jul 16, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1.31% | - |
| Jul 15, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,066.00 | 1,066.00 | -4.99% | 1 |
| Jul 14, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.18% | 1 |
| Jul 13, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.35% | 1 |
| Jul 10, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.70% | - |
| Jul 9, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.09% | - |
| Jul 8, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | -2.15% | - |
| Jul 7, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.85% | - |
| Jul 6, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.26% | - |
| Jul 2, 2026 | 1,162.00 | 1,169.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.43% | 5 |
| Jul 1, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.61% | - |
| Jun 30, 2026 | 1,167.00 | 1,167.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.52% | 13 |
| Jun 29, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.26% | - |
| Jun 26, 2026 | 1,162.00 | 1,166.00 | 1,162.00 | 1,166.00 | 1,166.00 | -1.27% | 2 |
| Jun 25, 2026 | 1,173.00 | 1,195.00 | 1,173.00 | 1,181.00 | 1,181.00 | 4.24% | 4 |
| Jun 23, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.35% | - |
| Jun 22, 2026 | 1,154.00 | 1,154.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.13% | 7 |
| Jun 18, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.70% | 2 |
| Jun 17, 2026 | 1,146.00 | 1,146.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.69% | 3 |
| Jun 16, 2026 | 1,109.00 | 1,123.00 | 1,109.00 | 1,123.00 | 1,123.00 | 1.91% | 10 |
| Jun 15, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.29% | - |
| Jun 12, 2026 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 1,088.00 | 2.64% | 28 |