Space Exploration Technologies Corp. (FRA:SPX)
Germany · Delayed Price · Currency is EUR 129.56
-0.88 (-0.67%)
Last updated: Sep 14, 2026, 9:35 PM CET
FRA:SPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 129.10 | 132.00 | 127.50 | 129.56 | 129.56 | -0.67% | 1,865 |
| Sep 11, 2026 | 128.94 | 130.60 | 126.18 | 130.44 | 130.44 | 2.02% | 3,500 |
| Sep 10, 2026 | 126.20 | 133.02 | 125.00 | 127.86 | 127.86 | 0.66% | 3,054 |
| Sep 9, 2026 | 131.46 | 132.44 | 125.42 | 127.02 | 127.02 | -3.96% | 3,685 |
| Sep 8, 2026 | 128.18 | 132.82 | 126.00 | 132.26 | 132.26 | 2.38% | 4,286 |
| Sep 7, 2026 | 129.00 | 129.34 | 128.24 | 129.18 | 129.18 | 0.89% | 2,218 |
| Sep 4, 2026 | 129.62 | 130.26 | 127.60 | 128.04 | 128.04 | -0.76% | 2,905 |
| Sep 3, 2026 | 121.50 | 130.80 | 121.02 | 129.02 | 129.02 | 6.63% | 4,344 |
| Sep 2, 2026 | 122.46 | 123.36 | 120.00 | 121.00 | 121.00 | -2.29% | 2,306 |
| Sep 1, 2026 | 124.28 | 125.00 | 122.26 | 123.84 | 123.84 | 1.03% | 3,155 |
| Aug 31, 2026 | 120.72 | 123.86 | 120.72 | 122.58 | 122.58 | 0.67% | 6,571 |
| Aug 28, 2026 | 120.60 | 122.80 | 119.44 | 121.76 | 121.76 | 1.47% | 3,342 |
| Aug 27, 2026 | 120.96 | 121.92 | 119.46 | 120.00 | 120.00 | 0.32% | 5,202 |
| Aug 26, 2026 | 118.88 | 119.78 | 116.50 | 119.62 | 119.62 | 1.37% | 3,138 |
| Aug 25, 2026 | 117.90 | 119.50 | 116.70 | 118.00 | 118.00 | 1.95% | 5,160 |
| Aug 24, 2026 | 114.60 | 118.48 | 114.60 | 115.74 | 115.74 | -0.74% | 3,473 |
| Aug 21, 2026 | 116.00 | 117.28 | 112.74 | 116.60 | 116.60 | 1.46% | 5,034 |
| Aug 20, 2026 | 119.80 | 119.90 | 111.86 | 114.92 | 114.92 | -3.90% | 3,659 |
| Aug 19, 2026 | 122.40 | 124.64 | 117.50 | 119.58 | 119.58 | -3.08% | 3,637 |
| Aug 18, 2026 | 124.30 | 125.88 | 120.70 | 123.38 | 123.38 | -2.25% | 5,125 |
| Aug 17, 2026 | 122.92 | 129.10 | 120.22 | 126.22 | 126.22 | 4.56% | 11,427 |
| Aug 14, 2026 | 123.58 | 124.30 | 117.40 | 120.72 | 120.72 | -3.52% | 8,192 |
| Aug 13, 2026 | 128.50 | 128.94 | 121.40 | 125.12 | 125.12 | -1.09% | 15,646 |
| Aug 12, 2026 | 116.06 | 129.02 | 115.50 | 126.50 | 126.50 | 10.13% | 9,642 |
| Aug 11, 2026 | 119.00 | 120.72 | 113.44 | 114.86 | 114.86 | -4.30% | 7,360 |
| Aug 10, 2026 | 117.00 | 120.90 | 112.92 | 120.02 | 120.02 | 4.37% | 14,512 |
| Aug 7, 2026 | 98.70 | 115.00 | 98.70 | 115.00 | 115.00 | 16.13% | 15,600 |
| Aug 6, 2026 | 95.50 | 100.30 | 92.50 | 99.03 | 99.03 | 4.76% | 11,532 |
| Aug 5, 2026 | 100.60 | 101.50 | 93.87 | 94.53 | 94.53 | -12.47% | 18,652 |
| Aug 4, 2026 | 100.50 | 109.24 | 100.28 | 108.00 | 108.00 | 9.09% | 8,236 |
| Aug 3, 2026 | 94.90 | 99.00 | 91.94 | 99.00 | 99.00 | 5.32% | 9,643 |
| Jul 31, 2026 | 99.40 | 100.00 | 93.60 | 94.00 | 94.00 | -3.26% | 9,794 |
| Jul 30, 2026 | 98.84 | 102.50 | 96.75 | 97.17 | 97.17 | -0.30% | 4,649 |
| Jul 29, 2026 | 101.18 | 102.36 | 96.72 | 97.46 | 97.46 | -4.45% | 10,842 |
| Jul 28, 2026 | 97.10 | 102.60 | 94.39 | 102.00 | 102.00 | 3.81% | 4,194 |
| Jul 27, 2026 | 100.00 | 101.50 | 96.00 | 98.26 | 98.26 | -2.35% | 8,246 |
| Jul 24, 2026 | 102.60 | 103.84 | 97.91 | 100.62 | 100.62 | -2.29% | 2,896 |
| Jul 23, 2026 | 102.06 | 103.32 | 98.00 | 102.98 | 102.98 | 1.76% | 7,399 |
| Jul 22, 2026 | 109.50 | 109.62 | 101.20 | 101.20 | 101.20 | -6.42% | 4,947 |
| Jul 21, 2026 | 105.92 | 113.18 | 105.70 | 108.14 | 108.14 | 2.99% | 10,894 |
| Jul 20, 2026 | 110.00 | 110.66 | 105.00 | 105.00 | 105.00 | -3.23% | 4,564 |
| Jul 17, 2026 | 109.60 | 113.96 | 107.22 | 108.50 | 108.50 | -5.41% | 8,765 |
| Jul 16, 2026 | 119.24 | 120.00 | 114.28 | 114.70 | 114.70 | -3.14% | 9,855 |
| Jul 15, 2026 | 120.60 | 121.98 | 115.96 | 118.42 | 118.42 | -0.54% | 5,224 |
| Jul 14, 2026 | 121.06 | 125.10 | 119.06 | 119.06 | 119.06 | -2.86% | 5,141 |
| Jul 13, 2026 | 126.40 | 126.56 | 120.44 | 122.56 | 122.56 | -5.64% | 11,011 |
| Jul 10, 2026 | 132.00 | 132.74 | 129.00 | 129.88 | 129.88 | -2.43% | 3,214 |
| Jul 9, 2026 | 131.40 | 134.38 | 129.96 | 133.12 | 133.12 | 3.94% | 3,921 |
| Jul 8, 2026 | 131.32 | 133.52 | 127.02 | 128.08 | 128.08 | -1.67% | 9,068 |
| Jul 7, 2026 | 136.96 | 140.72 | 130.26 | 130.26 | 130.26 | -6.40% | 6,328 |