UK markets close in 1 hour 15 minutes

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
151.05-3.50 (-2.26%)
As of 03:58PM CEST. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022152.65153.70149.20151.05151.05170,193
27 Sept 2022158.40158.75153.80154.55154.55143,068
26 Sept 2022152.15157.30152.05156.40156.40185,712
23 Sept 2022157.30158.25153.20153.35153.35263,883
22 Sept 2022155.00158.25154.55157.05157.05124,629
21 Sept 2022153.45158.95152.80157.70157.70209,342
20 Sept 2022158.90158.90153.90154.70154.70246,791
19 Sept 2022154.65159.15153.75158.75158.75144,572
16 Sept 2022158.95158.95154.05155.00155.00448,000
15 Sept 2022163.60165.80159.80161.65161.65312,474
14 Sept 2022165.45167.35162.80163.85163.85189,729
13 Sept 2022171.50174.30166.30166.30166.30346,140
12 Sept 2022172.50175.60171.05174.95174.9596,178
09 Sept 2022170.30171.95168.70170.65170.65109,921
08 Sept 2022171.35173.35166.40170.30170.30120,228
07 Sept 2022170.45173.25168.65170.55170.55165,032
06 Sept 2022170.55173.10170.30171.95171.9597,859
05 Sept 2022169.40171.75168.95171.10171.1079,180
02 Sept 2022172.00174.50170.45174.05174.05154,240
01 Sept 2022174.00174.00168.75170.10170.10163,050
31 Aug 2022180.30180.50175.20175.95175.95142,867
30 Aug 2022181.00182.15178.75179.70179.7069,936
29 Aug 2022180.30181.00177.75180.60180.6072,402
26 Aug 2022188.25188.90181.95182.50182.50105,677
25 Aug 2022189.25189.80186.95187.85187.8567,657
24 Aug 2022187.70188.75185.65187.20187.2081,866
23 Aug 2022186.40189.10186.15187.90187.9097,554
22 Aug 2022189.75190.35185.45187.25187.2575,619
19 Aug 2022193.95194.55190.00191.20191.20134,032
18 Aug 2022195.65197.25194.05194.95194.9570,453
17 Aug 2022198.20198.20195.50195.90195.9073,367
16 Aug 2022197.35199.45196.10198.15198.1597,683
15 Aug 2022192.15196.75191.95196.50196.5088,802
12 Aug 2022193.35193.75190.90192.15192.1589,516
11 Aug 2022191.35193.20190.95192.65192.65118,551
10 Aug 2022187.90191.15187.70190.05190.0566,023
09 Aug 2022189.10190.70186.70188.90188.9072,833
08 Aug 2022188.30190.55187.15189.05189.05135,298
05 Aug 2022187.75188.05185.10186.05186.0599,687
04 Aug 2022189.45189.70186.80188.00188.0072,467
03 Aug 2022188.50191.45187.70189.30189.3090,319
02 Aug 2022188.75191.65187.55188.70188.7090,565
01 Aug 2022189.00191.15188.15189.85189.85153,723
29 Jul 2022191.60192.00184.50188.10188.10237,868
28 Jul 2022185.65189.45182.25189.45189.45179,184
27 Jul 2022189.30192.60183.90187.40187.40240,332
26 Jul 2022191.00194.15189.50192.65192.65172,131
25 Jul 2022191.30193.60189.75191.10191.10100,750
22 Jul 2022190.10195.20189.90192.50192.5084,632
21 Jul 2022190.00193.00188.75190.60190.60100,340
20 Jul 2022191.00191.15186.60190.50190.50143,928
19 Jul 2022183.70191.00183.00189.80189.80149,496
18 Jul 2022184.60187.30183.85185.75185.75128,844
15 Jul 2022176.60183.00175.20183.00183.00142,362
14 Jul 2022177.85180.10172.85175.60175.60122,086
13 Jul 2022179.45179.95175.00178.55178.55161,917
12 Jul 2022173.20173.20173.20173.20173.20-
11 Jul 2022173.15175.45171.85173.20173.20150,007
08 Jul 2022169.05175.50168.20175.50175.50186,662
07 Jul 2022168.25171.30166.65169.75169.75210,822
06 Jul 2022161.50166.85161.45165.75165.75238,386
05 Jul 2022174.00174.35159.40160.10160.10298,236
04 Jul 2022178.35179.30173.15173.70173.7092,816
01 Jul 2022173.05180.95173.05177.30177.30141,551
30 Jun 2022170.10174.00169.00173.70173.70164,404
29 Jun 2022176.05177.20172.65173.00173.00117,844
28 Jun 2022174.55181.40174.55178.45178.45133,492
27 Jun 2022174.35176.90171.80172.40172.40131,447
24 Jun 2022170.30174.25168.70173.60173.60119,412
23 Jun 2022173.10174.05169.05170.30170.30165,601
22 Jun 2022174.45175.05170.60173.80173.80202,378
21 Jun 2022181.50185.10177.40177.40177.40190,094
20 Jun 2022172.35180.95170.60180.25180.25135,951
17 Jun 2022170.05176.50169.75171.20171.20339,745
16 Jun 2022173.35174.75170.00170.00170.00140,140
15 Jun 2022174.45175.60171.05173.00173.00174,421
14 Jun 2022171.15172.75167.50168.75168.75141,310
13 Jun 2022174.30175.90168.25168.80168.80130,845
10 Jun 2022179.50181.30175.70176.20176.20114,001
09 Jun 2022185.30186.05180.65180.70180.70119,438
08 Jun 2022189.75190.15186.00186.90186.9087,459
07 Jun 2022187.00188.85186.40187.70187.7094,267
06 Jun 2022186.20190.75186.10188.90188.9085,238
03 Jun 2022183.90183.90183.90183.90183.90-
02 Jun 2022183.90183.90183.90183.90183.90-
01 Jun 2022186.00186.90183.55183.90183.90122,278
31 May 2022187.50188.75183.15183.85183.85194,402
30 May 2022184.55184.55184.55184.55184.55-
27 May 2022184.55184.55184.55184.55184.55-
26 May 2022178.80185.10178.40184.55184.55132,246
25 May 2022176.35176.35176.35176.35176.35-
24 May 2022179.40180.80176.35176.35176.35186,837
23 May 2022186.00186.35180.20181.30181.30174,707
20 May 2022183.20187.20181.00182.50182.50183,694
19 May 2022184.75184.75184.75184.75184.75-
18 May 2022184.55187.55183.40184.75184.75187,933
17 May 2022181.00183.90180.40183.80183.80162,575
16 May 2022180.15183.10177.95179.85179.8589,396
13 May 2022177.25177.25177.25177.25177.25-
12 May 2022176.90179.50173.90177.25177.25172,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...