UK markets closed

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
251.60+6.40 (+2.61%)
At close: 05:36PM CEST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024246.40254.60245.60251.60251.60130,003
11 Jul 2024248.10248.10244.00245.20245.2085,166
10 Jul 2024248.00249.30244.80246.70246.70145,689
09 Jul 2024253.10254.00248.60249.20249.20134,768
08 Jul 2024255.90256.70253.70253.70253.70136,583
05 Jul 2024253.50257.20251.90252.80252.80145,547
04 Jul 2024251.10255.40251.10253.00253.00152,027
03 Jul 2024244.30252.10243.60251.00251.00267,482
02 Jul 2024236.60244.60235.90244.60244.60213,035
01 Jul 2024239.90240.80234.00236.60236.60104,694
28 Jun 2024234.30242.80232.70238.80238.80265,967
27 Jun 2024222.40233.20221.00233.20233.20217,580
26 Jun 2024221.80222.00216.30220.90220.90110,635
25 Jun 2024212.90223.00210.80220.80220.80310,181
24 Jun 2024228.40230.10226.30228.80228.8054,936
21 Jun 2024227.70229.30225.40228.60228.60242,339
20 Jun 2024224.70228.60224.40227.90227.90119,337
19 Jun 2024225.70225.90222.50223.60223.6062,826
18 Jun 2024227.00230.30223.60225.00225.00143,081
17 Jun 2024225.00227.50222.90225.00225.0071,732
14 Jun 2024230.00231.60223.30224.40224.40121,787
13 Jun 2024234.50235.40229.20229.60229.6073,044
12 Jun 2024231.20236.00230.30235.50235.5088,778
11 Jun 2024233.80235.90229.30230.00230.0095,271
10 Jun 2024227.10233.40226.60233.40233.4073,646
07 Jun 2024229.10231.00228.40228.70228.7057,477
06 Jun 2024230.00232.10227.20228.70228.7066,314
05 Jun 2024228.60229.50227.50229.30229.3049,523
04 Jun 2024227.40228.80226.10228.00228.0062,099
03 Jun 2024229.70231.10227.20228.00228.0053,835
31 May 2024229.70235.50226.80228.50228.50351,308
30 May 2024230.50232.10229.30230.90230.9078,138
29 May 2024229.20231.70229.10230.60230.6082,272
28 May 2024234.30234.70228.10229.80229.8081,423
27 May 2024233.60234.60232.80234.10234.1051,877
24 May 2024232.50234.60231.20234.30234.3091,691
23 May 2024227.30234.30226.10234.30234.3097,498
22 May 2024229.70231.00227.10227.10227.1094,324
21 May 2024231.10232.10227.30229.70229.70101,358
20 May 2024229.50233.50229.20232.10232.1054,793
17 May 2024234.00234.80228.00228.70228.70161,967
16 May 2024238.20240.70234.80234.80234.80156,977
15 May 2024235.30238.30235.30237.50237.5083,932
14 May 2024234.20236.40233.50235.00235.0076,751
13 May 2024233.40235.00232.50234.30234.3087,921
10 May 2024235.60236.00233.40233.40233.40135,851
09 May 2024229.50235.40229.50234.60234.6086,120
09 May 20242 Dividend
08 May 2024229.50235.10229.50232.20230.17138,538
07 May 2024228.00231.60226.90229.20227.20127,651
06 May 2024226.00228.80225.90226.20224.2359,591
03 May 2024221.80228.90221.30226.30224.33159,879
02 May 2024224.50226.00216.50220.30218.38258,330
30 Apr 2024227.80229.40225.70226.60224.62171,277
29 Apr 2024224.80226.20222.80225.10223.14130,591
26 Apr 2024219.70224.00217.90223.40221.45105,370
25 Apr 2024222.80223.10217.00220.10218.18167,851
24 Apr 2024222.30224.90222.30223.50221.55209,122
23 Apr 2024217.70224.10215.00224.10222.14203,443
22 Apr 2024213.00217.40212.70217.40215.50135,395
19 Apr 2024212.10213.10208.70211.90210.05171,252
18 Apr 2024212.70213.90210.10213.40211.5496,900
17 Apr 2024212.10212.60210.30212.00210.15105,896
16 Apr 2024213.80214.00211.10212.60210.74151,833
15 Apr 2024217.00219.70215.50216.60214.7178,590
12 Apr 2024215.60219.00215.30217.20215.30132,321
11 Apr 2024215.90217.00212.20213.70211.84139,781
10 Apr 2024218.90219.10211.70215.00213.12264,364
09 Apr 2024224.40225.00216.30218.70216.79243,452
08 Apr 2024231.00233.70223.90225.50223.53259,568
05 Apr 2024230.00231.00227.40230.50228.49130,365
04 Apr 2024233.30234.00231.00231.90229.88127,404
03 Apr 2024234.20234.20225.60233.00230.97185,223
02 Apr 2024235.30239.50234.10234.50232.45118,678
28 Mar 2024233.50237.00232.00235.20233.15109,089
27 Mar 2024233.40235.50232.00233.10231.0791,026
26 Mar 2024231.80235.40231.00233.20231.17102,462
25 Mar 2024230.60232.00229.70231.90229.88100,062
22 Mar 2024225.40230.00225.00230.00227.99120,910
21 Mar 2024230.50231.00223.80224.80222.84161,733
20 Mar 2024227.60231.10227.50228.90226.90107,207
19 Mar 2024225.30228.20223.90227.80225.8199,635
18 Mar 2024224.70225.90223.40224.30222.3492,838
15 Mar 2024223.40224.60220.00224.60222.64426,042
14 Mar 2024223.50226.40222.00223.40221.45136,172
13 Mar 2024220.50223.90217.70223.70221.75137,237
12 Mar 2024221.40223.00217.80220.20218.28215,230
11 Mar 2024227.00227.00224.40225.80223.83108,518
08 Mar 2024230.00230.40225.10228.40226.41159,080
07 Mar 2024226.50230.30225.70230.20228.19101,832
06 Mar 2024229.50230.60225.30227.10225.12165,759
05 Mar 2024225.10229.20225.10227.80225.81127,868
04 Mar 2024221.10226.30221.10225.10223.14182,997
01 Mar 2024222.60224.50216.80219.20217.29169,061
29 Feb 2024218.90224.70215.50222.30220.36341,662
28 Feb 2024215.50219.50214.20218.90216.99136,709
27 Feb 2024215.20215.30212.80214.30212.43125,793
26 Feb 2024216.40217.30215.10215.30213.42132,542
23 Feb 2024215.70217.20212.00215.50213.62241,207
22 Feb 2024213.00220.70211.60216.10214.21390,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...