TransDigm Group Incorporated (ETR:T7D)
Germany · Delayed Price · Currency is EUR 964.50
+17.50 (1.85%)
At close: Sep 21, 2026
ETR:T7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 949.50 | 964.50 | 949.50 | 964.50 | 964.50 | 1.85% | 5 |
| Sep 18, 2026 | 941.50 | 947.00 | 941.50 | 947.00 | 947.00 | 0.42% | 1 |
| Sep 17, 2026 | 949.00 | 950.50 | 943.00 | 943.00 | 943.00 | -1.05% | - |
| Sep 16, 2026 | 946.50 | 960.50 | 940.00 | 953.00 | 953.00 | 0.63% | 116 |
| Sep 15, 2026 | 966.00 | 971.50 | 947.00 | 947.00 | 947.00 | -1.61% | - |
| Sep 14, 2026 | 995.00 | 995.00 | 962.50 | 962.50 | 962.50 | -1.08% | - |
| Sep 11, 2026 | 977.00 | 977.00 | 973.00 | 973.00 | 973.00 | 0.05% | - |
| Sep 10, 2026 | 971.50 | 976.00 | 971.50 | 972.50 | 972.50 | -0.56% | - |
| Sep 9, 2026 | 989.00 | 989.50 | 978.00 | 978.00 | 978.00 | -1.01% | - |
| Sep 8, 2026 | 1,005.00 | 1,005.00 | 988.00 | 988.00 | 988.00 | -0.35% | 2 |
| Sep 7, 2026 | 1,005.00 | 1,005.00 | 991.50 | 991.50 | 991.50 | -0.20% | - |
| Sep 4, 2026 | 996.00 | 996.00 | 993.50 | 993.50 | 993.50 | 0.56% | 1 |
| Sep 3, 2026 | 990.00 | 990.00 | 986.00 | 988.00 | 988.00 | -1.79% | 4 |
| Sep 2, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.65% | - |
| Sep 1, 2026 | 1,000.00 | 1,000.00 | 999.50 | 999.50 | 999.50 | -1.53% | 3 |
| 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% | - |