UK markets close in 25 minutes

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
215.90+4.20 (+1.98%)
As of 4:49PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jun 2021212.70217.20212.20215.90215.90108,346
15 Jun 2021209.90215.20209.00211.70211.70154,734
14 Jun 2021211.40211.80208.00208.00208.0076,514
11 Jun 2021207.30210.20206.90210.20210.20169,639
10 Jun 2021210.50212.60206.50207.20207.20125,044
09 Jun 2021208.00210.70207.00209.90209.90111,122
08 Jun 2021209.80210.60207.60208.00208.00125,614
07 Jun 2021207.50211.70205.30210.60210.60175,593
04 Jun 2021210.60210.80206.70207.60207.60134,301
03 Jun 2021213.00213.40209.40210.60210.60116,359
02 Jun 2021214.10215.40212.70213.40213.40109,681
01 Jun 2021212.50215.40211.50214.60214.60157,036
31 May 2021212.80214.30211.00211.00211.0077,678
28 May 2021211.90215.70210.60213.40213.40160,385
27 May 2021205.70214.10205.40210.00210.00501,198
26 May 2021209.40209.80203.90205.00205.00137,550
25 May 2021208.30211.90207.30208.00208.00184,271
21 May 2021206.40207.30203.90206.70206.70175,218
20 May 2021206.00206.00202.30205.70205.70176,146
19 May 2021206.50207.80201.40204.70204.70173,820
18 May 2021211.50212.50207.60208.90208.90115,394
17 May 2021215.30216.30207.90209.20209.20145,688
14 May 2021208.90215.40207.10215.20215.20157,808
13 May 2021204.70208.30200.80207.00207.00107,466
12 May 2021207.00209.90206.70207.70207.70105,471
11 May 2021208.20209.50205.50207.20207.20151,143
10 May 2021213.50214.50209.50211.80211.80136,505
07 May 2021208.00212.40208.00212.40212.40188,545
06 May 2021203.60208.00202.00206.20206.20182,582
05 May 2021203.40205.10201.20202.30202.30174,303
04 May 2021207.90210.60200.50200.80200.80185,097
03 May 2021210.00212.30208.50208.70208.70124,448
30 Apr 2021199.10214.30198.50209.90209.90439,992
29 Apr 2021200.90207.00198.40200.10200.10207,557
28 Apr 2021202.10204.50200.40202.10202.10162,664
27 Apr 2021202.00202.90199.25201.90201.90154,959
26 Apr 2021196.35204.50196.35202.10202.10202,558
23 Apr 2021195.10197.05193.70196.50196.50131,032
22 Apr 2021192.05197.20191.05196.95196.95176,693
22 Apr 20211.25 Dividend
21 Apr 2021192.25194.75188.30191.30190.05268,412
20 Apr 2021199.25200.10191.75192.25190.99262,402
19 Apr 2021202.50204.20199.95199.95198.64136,310
16 Apr 2021201.60205.80201.00202.10200.78280,095
15 Apr 2021197.85201.60197.35200.00198.69132,333
14 Apr 2021196.40200.00194.85198.20196.90127,544
13 Apr 2021199.10199.30194.70196.60195.32184,283
12 Apr 2021202.50203.20198.10199.15197.85179,137
09 Apr 2021203.30207.70201.50202.50201.18204,594
08 Apr 2021205.20205.30199.45202.80201.47194,044
07 Apr 2021203.90207.30203.50204.40203.06175,819
06 Apr 2021210.00210.40202.60204.30202.97194,262
01 Apr 2021201.40208.00200.90207.30205.95214,131
31 Mar 2021200.20204.60200.20200.70199.39224,827
30 Mar 2021197.20201.80196.90201.30199.98153,835
29 Mar 2021198.00198.75195.10196.20194.92145,514
26 Mar 2021198.00200.50197.10197.70196.41165,138
25 Mar 2021194.95197.15190.05197.00195.71209,368
24 Mar 2021193.00196.45190.15196.30195.02177,229
23 Mar 2021193.65195.50190.45193.80192.53248,356
22 Mar 2021199.05199.70194.50195.15193.87267,737
19 Mar 2021209.60209.80199.15199.15197.85554,061
18 Mar 2021208.50214.90208.50211.20209.82355,349
17 Mar 2021205.90211.20204.70207.50206.14194,710
16 Mar 2021204.40210.40203.40206.90205.55240,334
15 Mar 2021201.50205.80200.00203.00201.67179,755
12 Mar 2021200.70202.60197.60201.40200.08262,381
11 Mar 2021203.80204.30199.95201.10199.79243,945
10 Mar 2021208.00209.40202.00202.40201.08199,683
09 Mar 2021208.00211.90205.50208.20206.84315,147
08 Mar 2021200.20208.30199.40208.00206.64282,872
05 Mar 2021210.20210.60198.30198.35197.05328,732
04 Mar 2021208.90213.20207.00211.40210.02232,095
03 Mar 2021206.90210.40205.00210.30208.93183,214
02 Mar 2021207.10210.50204.50207.00205.65239,474
01 Mar 2021198.90210.10198.35208.90207.53296,477
26 Feb 2021197.35201.70193.70197.00195.71223,349
25 Feb 2021207.60208.70201.20201.20199.89277,737
24 Feb 2021195.70207.20195.45207.10205.75414,462
23 Feb 2021193.00200.60192.70195.45194.17312,127
22 Feb 2021190.00195.65187.55195.20193.92224,267
19 Feb 2021189.25193.10185.95191.55190.30308,684
18 Feb 2021192.45194.35188.60188.90187.67397,801
17 Feb 2021198.95199.95195.75198.30197.00154,345
16 Feb 2021197.50198.90196.60198.10196.81110,294
15 Feb 2021195.50199.65194.85198.50197.20206,094
12 Feb 2021194.60195.20189.55194.45193.18268,384
11 Feb 2021200.00201.20194.25194.90193.63207,669
10 Feb 2021201.50202.50194.40195.55194.27203,962
09 Feb 2021201.70205.30199.95200.90199.59113,973
08 Feb 2021203.60204.00200.80202.20200.88110,543
05 Feb 2021204.70206.20202.10202.60201.28184,700
04 Feb 2021200.40205.20199.55204.70203.36136,005
03 Feb 2021202.20204.40197.30199.75198.44186,302
02 Feb 2021192.35201.50192.35200.80199.49325,713
01 Feb 2021194.90194.90190.95193.00191.74298,720
29 Jan 2021188.05195.70186.20192.00190.75367,815
28 Jan 2021193.00195.60187.70191.95190.70360,898
27 Jan 2021199.50200.20191.70194.30193.03278,924
26 Jan 2021194.50200.80193.05197.55196.26350,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...