MTX.DE - MTU Aero Engines AG
XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Dec 2019 | 260.10 | 260.90 | 253.00 | 253.00 | 253.00 | 306,019 |
| 11 Dec 2019 | 260.70 | 262.90 | 259.70 | 261.60 | 261.60 | 216,242 |
| 10 Dec 2019 | 266.10 | 266.30 | 258.60 | 261.20 | 261.20 | 274,363 |
| 09 Dec 2019 | 262.00 | 265.60 | 262.00 | 264.80 | 264.80 | 197,273 |
| 06 Dec 2019 | 260.40 | 261.40 | 257.50 | 261.40 | 261.40 | 203,528 |
| 05 Dec 2019 | 255.00 | 262.20 | 254.70 | 259.10 | 259.10 | 354,272 |
| 04 Dec 2019 | 247.90 | 253.00 | 246.00 | 253.00 | 253.00 | 220,950 |
| 03 Dec 2019 | 241.90 | 248.50 | 240.30 | 248.00 | 248.00 | 314,306 |
| 02 Dec 2019 | 245.40 | 247.70 | 238.50 | 239.40 | 239.40 | 286,675 |
| 29 Nov 2019 | 243.00 | 246.60 | 240.90 | 245.90 | 245.90 | 186,164 |
| 28 Nov 2019 | 241.80 | 244.70 | 241.60 | 244.70 | 244.70 | 109,639 |
| 27 Nov 2019 | 245.50 | 246.10 | 241.70 | 243.20 | 243.20 | 120,252 |
| 26 Nov 2019 | 241.20 | 244.40 | 239.80 | 244.30 | 244.30 | 197,501 |
| 25 Nov 2019 | 238.10 | 241.40 | 237.20 | 241.20 | 241.20 | 118,978 |
| 22 Nov 2019 | 237.80 | 239.70 | 236.00 | 237.30 | 237.30 | 170,886 |
| 21 Nov 2019 | 243.00 | 243.00 | 237.70 | 237.70 | 237.70 | 263,614 |
| 20 Nov 2019 | 245.70 | 246.80 | 243.60 | 243.60 | 243.60 | 212,811 |
| 19 Nov 2019 | 242.20 | 249.50 | 242.20 | 247.00 | 247.00 | 220,411 |
| 18 Nov 2019 | 241.40 | 243.10 | 238.60 | 240.80 | 240.80 | 147,473 |
| 15 Nov 2019 | 242.30 | 242.30 | 239.70 | 242.10 | 242.10 | 114,708 |
| 14 Nov 2019 | 240.00 | 244.20 | 239.20 | 241.30 | 241.30 | 86,550 |
| 13 Nov 2019 | 239.10 | 242.00 | 239.10 | 240.10 | 240.10 | 91,560 |
| 12 Nov 2019 | 242.30 | 242.70 | 239.00 | 240.20 | 240.20 | 135,519 |
| 11 Nov 2019 | 239.00 | 243.50 | 238.30 | 241.10 | 241.10 | 155,158 |
| 08 Nov 2019 | 237.50 | 240.10 | 237.30 | 240.10 | 240.10 | 155,532 |
| 07 Nov 2019 | 240.70 | 241.00 | 237.40 | 238.20 | 238.20 | 126,304 |
| 06 Nov 2019 | 235.00 | 239.90 | 234.90 | 239.80 | 239.80 | 173,629 |
| 05 Nov 2019 | 238.90 | 238.90 | 234.10 | 235.10 | 235.10 | 214,070 |
| 04 Nov 2019 | 240.20 | 242.00 | 239.00 | 239.40 | 239.40 | 155,324 |
| 01 Nov 2019 | 240.70 | 243.20 | 233.60 | 238.50 | 238.50 | 207,380 |
| 31 Oct 2019 | 240.90 | 244.80 | 239.40 | 239.40 | 239.40 | 250,391 |
| 30 Oct 2019 | 235.60 | 241.30 | 234.10 | 241.20 | 241.20 | 162,371 |
| 29 Oct 2019 | 236.80 | 238.70 | 235.20 | 236.70 | 236.70 | 158,358 |
| 28 Oct 2019 | 232.60 | 237.10 | 231.90 | 236.10 | 236.10 | 163,455 |
| 25 Oct 2019 | 233.00 | 236.00 | 227.80 | 233.50 | 233.50 | 230,022 |
| 24 Oct 2019 | 236.60 | 238.40 | 233.00 | 237.70 | 237.70 | 172,163 |
| 23 Oct 2019 | 239.30 | 239.50 | 235.90 | 236.80 | 236.80 | 136,917 |
| 22 Oct 2019 | 238.30 | 240.30 | 238.00 | 239.50 | 239.50 | 106,442 |
| 21 Oct 2019 | 241.90 | 242.00 | 237.30 | 238.80 | 238.80 | 143,667 |
| 18 Oct 2019 | 242.40 | 243.90 | 240.60 | 241.90 | 241.90 | 165,778 |
| 17 Oct 2019 | 243.00 | 243.60 | 239.70 | 243.20 | 243.20 | 166,576 |
| 16 Oct 2019 | 238.00 | 243.30 | 237.80 | 243.10 | 243.10 | 220,815 |
| 15 Oct 2019 | 243.00 | 245.80 | 237.80 | 238.00 | 238.00 | 290,469 |
| 14 Oct 2019 | 244.70 | 245.90 | 242.90 | 244.30 | 244.30 | 124,553 |
| 11 Oct 2019 | 242.40 | 246.70 | 241.00 | 245.40 | 245.40 | 178,705 |
| 10 Oct 2019 | 242.30 | 242.90 | 238.80 | 241.90 | 241.90 | 168,316 |
| 09 Oct 2019 | 242.20 | 245.60 | 240.90 | 243.40 | 243.40 | 98,504 |
| 08 Oct 2019 | 246.90 | 247.20 | 240.90 | 241.90 | 241.90 | 116,123 |
| 07 Oct 2019 | 243.40 | 246.70 | 242.50 | 246.00 | 246.00 | 150,188 |
| 04 Oct 2019 | 239.00 | 243.00 | 238.60 | 243.00 | 243.00 | 194,099 |
| 02 Oct 2019 | 244.00 | 245.30 | 236.10 | 236.90 | 236.90 | 218,632 |
| 01 Oct 2019 | 244.90 | 247.00 | 242.70 | 243.80 | 243.80 | 200,290 |
| 30 Sep 2019 | 244.60 | 244.90 | 242.00 | 243.80 | 243.80 | 131,636 |
| 27 Sep 2019 | 242.90 | 244.50 | 240.50 | 243.80 | 243.80 | 125,380 |
| 26 Sep 2019 | 239.90 | 243.60 | 238.80 | 243.00 | 243.00 | 196,829 |
| 25 Sep 2019 | 238.60 | 239.20 | 236.40 | 238.80 | 238.80 | 144,435 |
| 24 Sep 2019 | 237.50 | 239.90 | 235.40 | 239.70 | 239.70 | 165,922 |
| 23 Sep 2019 | 237.30 | 238.00 | 235.40 | 237.10 | 237.10 | 189,327 |
| 20 Sep 2019 | 239.90 | 239.90 | 235.70 | 237.40 | 237.40 | 1,087,309 |
| 19 Sep 2019 | 241.30 | 241.60 | 236.10 | 239.80 | 239.80 | 215,912 |
| 18 Sep 2019 | 241.30 | 242.00 | 239.20 | 241.00 | 241.00 | 169,045 |
| 17 Sep 2019 | 238.50 | 243.30 | 237.40 | 241.10 | 241.10 | 184,393 |
| 16 Sep 2019 | 242.20 | 243.10 | 237.40 | 238.20 | 238.20 | 176,405 |
| 13 Sep 2019 | 249.80 | 249.80 | 241.80 | 244.30 | 244.30 | 272,708 |
| 12 Sep 2019 | 245.00 | 248.10 | 243.70 | 246.70 | 246.70 | 339,514 |
| 11 Sep 2019 | 237.00 | 243.10 | 237.00 | 242.20 | 242.20 | 410,749 |
| 10 Sep 2019 | 252.00 | 256.60 | 234.30 | 236.70 | 236.70 | 586,194 |
| 09 Sep 2019 | 250.70 | 251.60 | 247.60 | 248.20 | 248.20 | 96,184 |
| 06 Sep 2019 | 246.20 | 250.00 | 245.70 | 249.50 | 249.50 | 147,858 |
| 05 Sep 2019 | 254.30 | 257.20 | 242.60 | 246.00 | 246.00 | 222,539 |
| 04 Sep 2019 | 252.80 | 254.30 | 251.70 | 253.40 | 253.40 | 92,294 |
| 03 Sep 2019 | 253.30 | 253.30 | 249.30 | 250.50 | 250.50 | 116,063 |
| 02 Sep 2019 | 248.90 | 253.60 | 248.60 | 252.80 | 252.80 | 74,499 |
| 30 Aug 2019 | 248.60 | 251.40 | 247.60 | 248.30 | 248.30 | 138,498 |
| 29 Aug 2019 | 243.30 | 248.70 | 242.60 | 248.30 | 248.30 | 88,949 |
| 28 Aug 2019 | 244.10 | 245.20 | 240.90 | 244.50 | 244.50 | 126,370 |
| 27 Aug 2019 | 246.50 | 247.00 | 244.10 | 245.80 | 245.80 | 112,964 |
| 26 Aug 2019 | 244.00 | 246.80 | 242.50 | 245.60 | 245.60 | 104,664 |
| 23 Aug 2019 | 247.70 | 248.90 | 246.10 | 246.20 | 246.20 | 87,395 |
| 22 Aug 2019 | 248.30 | 249.30 | 246.00 | 247.20 | 247.20 | 150,856 |
| 21 Aug 2019 | 244.60 | 249.90 | 244.60 | 249.70 | 249.70 | 120,943 |
| 20 Aug 2019 | 243.70 | 245.80 | 243.10 | 245.20 | 245.20 | 119,133 |
| 19 Aug 2019 | 244.00 | 244.80 | 241.70 | 243.20 | 243.20 | 119,683 |
| 16 Aug 2019 | 236.80 | 242.10 | 235.00 | 241.40 | 241.40 | 124,851 |
| 15 Aug 2019 | 237.40 | 238.90 | 233.30 | 237.20 | 237.20 | 172,445 |
| 14 Aug 2019 | 237.30 | 237.50 | 235.30 | 236.50 | 236.50 | 127,960 |
| 13 Aug 2019 | 234.90 | 238.60 | 232.10 | 237.40 | 237.40 | 130,029 |
| 12 Aug 2019 | 236.20 | 238.10 | 230.60 | 235.60 | 235.60 | 100,336 |
| 09 Aug 2019 | 231.80 | 236.00 | 231.10 | 234.30 | 234.30 | 140,012 |
| 08 Aug 2019 | 225.90 | 232.90 | 224.90 | 232.90 | 232.90 | 160,918 |
| 07 Aug 2019 | 220.10 | 224.90 | 219.30 | 223.70 | 223.70 | 145,070 |
| 06 Aug 2019 | 216.40 | 220.10 | 216.40 | 218.30 | 218.30 | 132,291 |
| 05 Aug 2019 | 219.00 | 221.00 | 215.00 | 215.80 | 215.80 | 153,761 |
| 02 Aug 2019 | 224.50 | 228.00 | 222.80 | 224.40 | 224.40 | 139,086 |
| 01 Aug 2019 | 226.40 | 229.10 | 225.30 | 227.80 | 227.80 | 119,373 |
| 31 Jul 2019 | 227.00 | 228.20 | 226.20 | 226.50 | 226.50 | 87,867 |
| 30 Jul 2019 | 227.60 | 228.50 | 225.70 | 226.30 | 226.30 | 108,767 |
| 29 Jul 2019 | 226.90 | 227.90 | 225.80 | 227.50 | 227.50 | 127,237 |
| 26 Jul 2019 | 220.30 | 228.20 | 220.00 | 227.80 | 227.80 | 101,810 |
| 25 Jul 2019 | 227.60 | 228.00 | 219.80 | 222.70 | 222.70 | 138,378 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...