MTX.DE - MTU Aero Engines AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
27 Mar 2020147.40150.90141.15147.15147.15716,652
26 Mar 2020132.00151.05128.95151.05151.05540,655
25 Mar 2020124.30135.30118.95134.80134.80873,621
24 Mar 2020118.70120.95111.45118.45118.45890,138
23 Mar 2020124.40124.90111.35111.50111.50793,308
20 Mar 2020133.00138.60124.60131.50131.50846,571
19 Mar 2020107.95127.75103.75124.80124.80757,977
18 Mar 2020108.80111.8597.76108.05108.051,055,767
17 Mar 2020140.40144.70124.80128.00128.00612,935
16 Mar 2020140.25144.50121.10135.35135.35841,385
13 Mar 2020162.75172.30150.65154.10154.10855,944
12 Mar 2020171.00172.20160.00160.00160.00972,270
11 Mar 2020189.25189.75181.40182.05182.05549,212
10 Mar 2020185.75196.55182.95187.70187.70697,122
09 Mar 2020191.00194.90185.55185.55185.55613,183
06 Mar 2020210.00211.40199.90203.60203.60511,028
05 Mar 2020218.10219.20212.90215.00215.00418,255
04 Mar 2020219.20220.30214.10216.80216.80309,124
03 Mar 2020215.50223.00214.50217.90217.90572,044
02 Mar 2020225.00226.40206.20209.40209.40540,981
28 Feb 2020219.50222.60213.90220.70220.70845,048
27 Feb 2020228.90232.40226.20229.50229.50473,880
26 Feb 2020234.50236.00226.90234.60234.60583,101
25 Feb 2020248.30250.60237.70237.70237.70422,694
24 Feb 2020250.10252.00247.40247.90247.90355,795
21 Feb 2020262.10262.50255.10259.00259.00397,771
20 Feb 2020269.10269.90263.60264.10264.10267,638
19 Feb 2020275.70276.50271.50271.90271.90284,034
18 Feb 2020274.90278.70274.60275.50275.50155,272
17 Feb 2020282.10282.30274.40277.80277.80160,781
14 Feb 2020276.30281.40275.20281.40281.40162,409
13 Feb 2020274.50279.40273.80275.90275.90125,779
12 Feb 2020279.50279.50275.70276.00276.00112,422
11 Feb 2020276.60279.60275.30278.60278.60135,424
10 Feb 2020275.10276.50272.40276.10276.1090,540
07 Feb 2020272.80276.50272.80274.80274.80155,329
06 Feb 2020270.50272.80269.00272.80272.80172,373
05 Feb 2020272.30275.90268.70269.10269.10264,045
04 Feb 2020276.60278.60275.90276.90276.90127,728
03 Feb 2020274.50277.10273.60276.00276.00107,719
31 Jan 2020279.80280.90274.40274.40274.40162,747
30 Jan 2020280.10281.00277.50278.40278.40122,447
29 Jan 2020278.00282.70277.30281.90281.90132,251
28 Jan 2020279.40281.60275.40277.90277.90191,819
27 Jan 2020282.50283.70276.30277.90277.90195,973
24 Jan 2020289.00289.30285.10286.70286.70120,469
23 Jan 2020283.10284.30282.00283.80283.80157,159
22 Jan 2020284.40286.40283.70285.00285.00142,576
21 Jan 2020281.00286.10278.50285.30285.30201,927
20 Jan 2020285.30286.00281.70282.90282.90149,375
17 Jan 2020282.50286.30281.10285.80285.80246,295
16 Jan 2020279.10281.20278.10281.00281.00214,363
15 Jan 2020270.70277.50270.70277.20277.20255,273
14 Jan 2020270.40271.80268.30271.40271.40136,924
13 Jan 2020269.10270.70268.70270.00270.0094,447
10 Jan 2020271.50271.70268.20268.80268.80121,094
09 Jan 2020265.10271.20264.70270.30270.30210,590
08 Jan 2020260.50263.60259.80263.00263.00164,418
07 Jan 2020258.30264.20257.60262.30262.30150,206
06 Jan 2020256.60258.70255.80258.00258.00177,913
03 Jan 2020256.30258.80255.10257.80257.80127,253
02 Jan 2020254.10258.70253.70258.10258.10128,299
30 Dec 2019258.60259.00254.60254.60254.6072,450
27 Dec 2019257.50260.20255.40259.00259.00128,022
23 Dec 2019257.20259.10255.70256.00256.00143,390
20 Dec 2019252.80257.70252.40257.70257.70445,827
19 Dec 2019249.70252.60248.60252.60252.60216,804
18 Dec 2019248.40250.20246.10250.00250.00189,228
17 Dec 2019250.00250.50246.90249.80249.80242,059
16 Dec 2019248.00252.00246.10249.90249.90234,296
13 Dec 2019255.40255.40245.60247.30247.30333,673
12 Dec 2019260.10260.90253.00253.00253.00306,019
11 Dec 2019260.70262.90259.70261.60261.60216,242
10 Dec 2019266.10266.30258.60261.20261.20274,363
09 Dec 2019262.00265.60262.00264.80264.80197,273
06 Dec 2019260.40261.40257.50261.40261.40203,528
05 Dec 2019255.00262.20254.70259.10259.10354,272
04 Dec 2019247.90253.00246.00253.00253.00220,950
03 Dec 2019241.90248.50240.30248.00248.00314,306
02 Dec 2019245.40247.70238.50239.40239.40286,675
29 Nov 2019243.00246.60240.90245.90245.90186,164
28 Nov 2019241.80244.70241.60244.70244.70109,639
27 Nov 2019245.50246.10241.70243.20243.20120,252
26 Nov 2019241.20244.40239.80244.30244.30197,501
25 Nov 2019238.10241.40237.20241.20241.20118,978
22 Nov 2019237.80239.70236.00237.30237.30170,886
21 Nov 2019243.00243.00237.70237.70237.70263,614
20 Nov 2019245.70246.80243.60243.60243.60212,811
19 Nov 2019242.20249.50242.20247.00247.00220,411
18 Nov 2019241.40243.10238.60240.80240.80147,473
15 Nov 2019242.30242.30239.70242.10242.10114,708
14 Nov 2019240.00244.20239.20241.30241.3086,550
13 Nov 2019239.10242.00239.10240.10240.1091,560
12 Nov 2019242.30242.70239.00240.20240.20135,519
11 Nov 2019239.00243.50238.30241.10241.10155,158
08 Nov 2019237.50240.10237.30240.10240.10155,532
07 Nov 2019240.70241.00237.40238.20238.20126,304
06 Nov 2019235.00239.90234.90239.80239.80173,629
05 Nov 2019238.90238.90234.10235.10235.10214,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more