Mail

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
03 Jul 2020	160.00	160.85	155.15	157.20	157.20	179,430
02 Jul 2020	155.80	160.80	153.40	159.55	159.55	461,735
01 Jul 2020	151.70	155.90	147.65	153.65	153.65	263,072
30 Jun 2020	154.90	156.90	152.20	154.15	154.15	309,215
29 Jun 2020	149.65	155.15	149.00	153.45	153.45	517,243
26 Jun 2020	151.10	155.35	148.10	150.40	150.40	332,353
25 Jun 2020	149.50	151.25	145.60	149.40	149.40	475,629
24 Jun 2020	157.60	159.80	150.00	150.00	150.00	434,831
23 Jun 2020	161.05	165.25	156.35	157.95	157.95	517,608
22 Jun 2020	160.90	163.15	157.10	159.60	159.60	282,373
19 Jun 2020	162.35	164.95	157.75	162.75	162.75	541,052
18 Jun 2020	159.00	161.45	154.95	160.20	160.20	440,127
17 Jun 2020	159.40	165.35	158.35	161.65	161.65	394,539
16 Jun 2020	165.00	165.55	156.55	159.70	159.70	471,310
15 Jun 2020	149.75	158.65	148.25	157.30	157.30	372,822
12 Jun 2020	150.95	163.95	148.65	155.90	155.90	567,707
11 Jun 2020	159.75	163.85	154.40	154.40	154.40	685,272
10 Jun 2020	168.45	173.70	163.10	166.10	166.10	630,717
09 Jun 2020	181.00	184.20	167.95	168.45	168.45	1,093,591
08 Jun 2020	177.40	187.75	175.40	178.90	178.90	985,162
05 Jun 2020	173.55	179.30	170.90	178.45	178.45	1,013,806
04 Jun 2020	170.55	171.85	165.10	168.85	168.85	843,628
03 Jun 2020	166.50	174.85	161.00	174.15	174.15	906,074
02 Jun 2020	151.00	161.70	150.80	159.70	159.70	789,733
29 May 2020	148.80	150.65	144.40	144.90	144.90	694,549
28 May 2020	156.00	157.65	150.30	152.20	152.20	524,851
27 May 2020	150.20	158.00	146.30	152.80	152.80	829,892
26 May 2020	145.15	152.55	145.05	148.40	148.40	809,648
25 May 2020	135.00	144.00	134.05	141.40	141.40	477,586
22 May 2020	130.00	132.40	128.25	131.50	131.50	317,935
21 May 2020	132.50	135.85	129.80	132.65	132.65	273,350
20 May 2020	135.25	136.55	129.70	134.00	134.00	539,598
19 May 2020	135.90	138.90	128.45	137.00	137.00	892,502
18 May 2020	118.75	134.80	118.75	134.80	134.80	724,381
15 May 2020	117.70	119.55	114.75	116.55	116.55	353,988
14 May 2020	115.50	118.50	112.40	117.65	117.65	421,163
13 May 2020	123.00	123.65	115.20	117.20	117.20	514,588
12 May 2020	121.15	126.75	120.40	123.90	123.90	404,969
11 May 2020	125.80	126.35	119.65	122.70	122.70	363,007
08 May 2020	129.50	129.80	123.65	124.20	124.20	415,404
08 May 2020	3.4 Dividend
07 May 2020	124.70	128.60	120.10	128.35	124.95	592,674
06 May 2020	124.15	130.50	118.60	125.50	122.18	1,033,095
05 May 2020	115.85	125.80	115.25	124.45	121.15	716,997
04 May 2020	119.20	120.10	111.10	112.80	109.81	672,839
30 Apr 2020	131.00	133.50	119.80	124.30	121.01	961,991
29 Apr 2020	116.40	127.35	115.05	127.30	123.93	788,364
28 Apr 2020	110.80	119.85	110.80	115.25	112.20	688,345
27 Apr 2020	111.55	112.65	109.20	110.80	107.86	346,167
24 Apr 2020	110.05	111.05	107.80	107.95	105.09	475,561
23 Apr 2020	111.50	113.25	108.90	112.05	109.08	682,033
22 Apr 2020	111.20	113.10	108.75	110.90	107.96	564,069
21 Apr 2020	117.45	117.75	110.15	110.15	107.23	593,345
20 Apr 2020	118.70	120.20	115.60	119.15	115.99	579,620
17 Apr 2020	117.95	121.90	116.30	117.50	114.39	1,066,455
16 Apr 2020	117.60	119.05	110.55	112.00	109.03	756,822
15 Apr 2020	125.05	127.00	115.30	115.75	112.68	864,879
14 Apr 2020	135.80	137.15	124.30	124.30	121.01	696,439
09 Apr 2020	127.00	132.65	124.20	132.40	128.89	809,906
08 Apr 2020	123.65	125.60	119.45	123.55	120.28	447,755
07 Apr 2020	126.40	131.20	123.10	124.90	121.59	1,016,890
06 Apr 2020	113.00	120.35	112.85	118.45	115.31	1,002,318
03 Apr 2020	112.55	114.85	106.40	106.50	103.68	655,110
02 Apr 2020	120.00	120.85	112.00	112.90	109.91	785,614
01 Apr 2020	128.20	129.25	119.45	119.85	116.68	547,844
31 Mar 2020	138.00	139.20	129.55	133.35	129.82	612,829
30 Mar 2020	146.60	147.50	131.05	134.85	131.28	400,495
27 Mar 2020	147.40	150.90	141.15	147.15	143.25	716,652
26 Mar 2020	132.00	151.05	128.95	151.05	147.05	540,655
25 Mar 2020	124.30	135.30	118.95	134.80	131.23	873,621
24 Mar 2020	118.70	120.95	111.45	118.45	115.31	890,138
23 Mar 2020	124.40	124.90	111.35	111.50	108.55	793,308
20 Mar 2020	133.00	138.60	124.60	131.50	128.02	846,571
19 Mar 2020	107.95	127.75	103.75	124.80	121.49	757,977
18 Mar 2020	108.80	111.85	97.76	108.05	105.19	1,055,767
17 Mar 2020	140.40	144.70	124.80	128.00	124.61	612,935
16 Mar 2020	140.25	144.50	121.10	135.35	131.76	841,385
13 Mar 2020	162.75	172.30	150.65	154.10	150.02	855,944
12 Mar 2020	171.00	172.20	160.00	160.00	155.76	972,270
11 Mar 2020	189.25	189.75	181.40	182.05	177.23	549,212
10 Mar 2020	185.75	196.55	182.95	187.70	182.73	697,122
09 Mar 2020	191.00	194.90	185.55	185.55	180.63	613,183
06 Mar 2020	210.00	211.40	199.90	203.60	198.21	511,028
05 Mar 2020	218.10	219.20	212.90	215.00	209.30	418,255
04 Mar 2020	219.20	220.30	214.10	216.80	211.06	309,124
03 Mar 2020	215.50	223.00	214.50	217.90	212.13	572,044
02 Mar 2020	225.00	226.40	206.20	209.40	203.85	540,981
28 Feb 2020	219.50	222.60	213.90	220.70	214.85	845,048
27 Feb 2020	228.90	232.40	226.20	229.50	223.42	473,880
26 Feb 2020	234.50	236.00	226.90	234.60	228.39	583,101
25 Feb 2020	248.30	250.60	237.70	237.70	231.40	422,694
24 Feb 2020	250.10	252.00	247.40	247.90	241.33	355,795
21 Feb 2020	262.10	262.50	255.10	259.00	252.14	397,771
20 Feb 2020	269.10	269.90	263.60	264.10	257.10	267,638
19 Feb 2020	275.70	276.50	271.50	271.90	264.70	284,034
18 Feb 2020	274.90	278.70	274.60	275.50	268.20	155,272
17 Feb 2020	282.10	282.30	274.40	277.80	270.44	160,781
14 Feb 2020	276.30	281.40	275.20	281.40	273.95	162,409
13 Feb 2020	274.50	279.40	273.80	275.90	268.59	125,779
12 Feb 2020	279.50	279.50	275.70	276.00	268.69	112,422
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