UK markets close in 5 hours 42 minutes

MTU Aero Engines AG (0FC9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
190.25-0.70 (-0.37%)
As of 08:34AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024222.60225.50218.30223.56223.56107,174
23 Apr 2024217.20224.10211.40221.24221.24110,670
22 Apr 2024212.95217.40210.50217.40217.4033,306
19 Apr 2024212.10214.70208.90210.73210.73326,392
18 Apr 2024212.30214.30210.00211.00211.0024,539
17 Apr 2024212.35212.80210.30211.06211.0690,581
16 Apr 2024213.85217.90211.00213.13213.1368,822
15 Apr 2024217.30219.20214.80215.60215.6013,154
12 Apr 2024215.55219.00212.00217.23217.2352,287
11 Apr 2024216.15231.00212.30213.70213.7018,516
10 Apr 2024219.15220.10211.60214.65214.6578,948
09 Apr 2024224.90226.90216.40218.70218.70190,166
08 Apr 2024231.10233.70224.00232.65232.6568,677
05 Apr 2024229.80231.00227.40229.33229.3394,587
04 Apr 2024233.65234.70231.30231.99231.9937,863
03 Apr 2024234.35234.70225.90232.95232.95375,213
02 Apr 2024235.20239.50233.70234.53234.5345,268
28 Mar 2024233.35236.90225.10235.22235.2253,083
27 Mar 2024233.50235.40232.00233.20233.2025,201
26 Mar 2024231.90235.10230.30233.28233.2861,939
25 Mar 2024230.75232.00228.60230.80230.8090,805
22 Mar 2024225.30230.03224.80228.08228.0820,622
21 Mar 2024230.40231.80223.80224.74224.7436,593
20 Mar 2024227.70231.20227.50229.53229.535,945
19 Mar 2024225.45228.00224.00226.84226.8433,736
18 Mar 2024224.75226.00223.20224.47224.4737,167
15 Mar 2024223.70224.90220.40222.99222.9932,238
14 Mar 2024223.45225.90222.10223.76223.76168,440
13 Mar 2024220.50223.74218.00223.73223.7329,792
12 Mar 2024221.45224.00215.50220.36220.3640,794
11 Mar 2024226.90229.80224.30225.80225.8056,665
08 Mar 2024229.85230.60225.30228.20228.2027,718
07 Mar 2024226.60230.20225.20228.43228.4334,642
06 Mar 2024229.25230.10225.40227.27227.2743,729
05 Mar 2024224.95229.10223.70227.72227.7211,129
04 Mar 2024221.55225.90221.10224.70224.7041,158
01 Mar 2024222.35224.00216.70219.45219.4544,271
29 Feb 2024218.70224.70215.70222.26222.2695,807
28 Feb 2024215.75219.40213.00218.04218.0467,760
27 Feb 2024215.05216.60213.50213.91213.9129,210
26 Feb 2024216.85217.30215.20215.63215.6344,834
23 Feb 2024215.65216.60212.33215.46215.46183,123
22 Feb 2024213.30222.00211.20218.38218.38167,317
21 Feb 2024223.70225.20221.30222.81222.8139,126
20 Feb 2024224.65226.70222.80223.53223.53174,508
19 Feb 2024225.65228.40222.40224.70224.7056,330
16 Feb 2024221.90227.00220.70225.04225.0425,099
15 Feb 2024220.95225.80218.90224.69224.6933,840
14 Feb 2024218.15222.80215.70220.44220.44107,833
13 Feb 2024217.95219.30215.30217.03217.0330,179
12 Feb 2024218.85220.00216.60218.62218.6260,516
09 Feb 2024218.85220.30215.60219.22219.2259,379
08 Feb 2024217.75219.60216.10217.53217.5311,419
07 Feb 2024216.70218.50215.20217.36217.368,312
06 Feb 2024213.55216.90211.70215.66215.6638,088
05 Feb 2024214.15214.70211.30212.27212.277,184
02 Feb 2024212.75215.00211.90213.30213.3031,587
01 Feb 2024213.25215.30210.90211.29211.2910,471
31 Jan 2024210.90217.30207.20213.95213.9556,252
30 Jan 2024221.15222.60215.00216.10216.1095,275
29 Jan 2024217.90221.23216.10221.17221.1719,429
26 Jan 2024219.35219.40214.80215.73215.7358,079
25 Jan 2024218.00219.80215.90217.51217.5122,746
24 Jan 2024219.60221.10217.20219.08219.0857,630
23 Jan 2024210.55220.40207.60218.42218.42137,091
22 Jan 2024208.40210.10207.40209.53209.53201,562
19 Jan 2024210.55212.10207.30208.63208.6331,418
18 Jan 2024207.35214.00207.20210.19210.19193,624
17 Jan 2024202.90206.60202.90205.86205.8643,909
16 Jan 2024204.45205.60202.90204.74204.7420,399
15 Jan 2024204.65205.94203.70205.94205.9459,446
12 Jan 2024203.40204.90201.80204.35204.3580,116
11 Jan 2024202.00204.80200.30203.51203.51134,800
10 Jan 2024200.55202.40199.60201.59201.5946,997
09 Jan 2024198.93202.10199.00201.04201.04193,278
08 Jan 2024196.07198.85195.63198.04198.04120,372
05 Jan 2024195.00196.35193.95195.70195.7011,265
04 Jan 2024193.32196.85192.05195.39195.3950,343
03 Jan 2024194.95196.25193.50193.83193.83232,221
02 Jan 2024195.90198.15193.00195.01195.0131,780
29 Dec 2023194.95195.95192.85195.02195.0211,032
28 Dec 2023193.93196.15194.02195.65195.6519,926
27 Dec 2023193.93194.80192.85194.49194.4921,120
22 Dec 2023193.77193.85192.35193.58193.5811,746
21 Dec 2023192.05194.75190.90194.15194.1553,728
20 Dec 2023190.23193.30190.00193.27193.2736,757
19 Dec 2023188.18191.15187.30191.15191.15129,106
18 Dec 2023187.48190.50187.00189.15189.15161,475
15 Dec 2023186.07189.35184.30186.35186.3584,845
14 Dec 2023190.77191.40183.55186.20186.20699,325
13 Dec 2023183.93188.30182.85185.08185.08269,862
12 Dec 2023182.35185.95173.70174.68174.68117,976
11 Dec 2023189.80190.55185.75185.99185.9962,101
08 Dec 2023186.50191.00182.60187.27187.2785,493
07 Dec 2023190.25193.95188.30191.76191.7671,771
06 Dec 2023187.50190.95185.80189.39189.3939,306
05 Dec 2023188.27188.10185.55187.72187.7228,918
04 Dec 2023192.20193.95187.85190.58190.5849,939
01 Dec 2023188.18192.75186.60190.68190.68121,145
30 Nov 2023188.10188.50186.10187.32187.3229,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...