UK Markets open in 7 hrs 6 mins

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
187.50+0.70 (+0.37%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 2021------
26 Oct 2021181.30188.95180.30186.80186.80235,994
25 Oct 2021184.50185.05179.85181.15181.15225,861
22 Oct 2021182.50183.25180.80181.85181.85147,433
21 Oct 2021180.10182.15177.45181.65181.65316,096
20 Oct 2021185.75186.05179.00181.30181.30391,018
19 Oct 2021187.45187.90184.35185.60185.60296,043
18 Oct 2021189.10189.10186.30187.30187.30207,167
15 Oct 2021190.00190.80188.30190.05190.05324,564
14 Oct 2021190.55192.90188.30189.70189.70181,001
13 Oct 2021190.25190.85188.40189.30189.30185,848
12 Oct 2021193.70194.10188.05190.70190.70268,935
11 Oct 2021200.50201.40195.95196.65196.65183,948
08 Oct 2021199.40200.90198.50200.60200.60148,449
07 Oct 2021199.00200.50196.65198.50198.50161,987
06 Oct 2021201.00201.00190.90196.05196.05271,046
05 Oct 2021197.55199.40195.90196.95196.95102,603
04 Oct 2021197.95200.40196.35197.20197.20185,056
01 Oct 2021192.15198.25189.90198.00198.00138,275
30 Sept 2021201.10201.10194.50195.40195.40168,599
29 Sept 2021196.95199.70196.10198.50198.50124,061
28 Sept 2021202.80203.50196.05196.65196.65191,702
27 Sept 2021201.30204.40201.00203.30203.30221,083
24 Sept 2021198.95201.40198.10198.90198.90147,674
23 Sept 2021200.50201.00198.65199.70199.70152,215
22 Sept 2021199.00199.70197.65198.50198.50122,122
21 Sept 2021195.35199.10194.20197.65197.65189,357
20 Sept 2021186.90195.00184.20194.20194.20335,528
17 Sept 2021189.55191.40188.15189.75189.75532,318
16 Sept 2021187.95190.75187.85188.45188.45177,204
15 Sept 2021187.90189.15186.95186.95186.95121,758
14 Sept 2021190.15190.30187.00187.90187.90156,050
13 Sept 2021189.40190.25188.00189.85189.85243,926
10 Sept 2021190.20190.65188.30188.70188.70128,854
09 Sept 2021189.30191.60188.05189.75189.75279,649
08 Sept 2021192.00194.10187.25190.20190.20200,187
07 Sept 2021194.15194.45191.80192.75192.75129,448
06 Sept 2021195.10196.00193.95194.50194.5097,408
03 Sept 2021196.60198.30193.85194.20194.20154,747
02 Sept 2021196.55197.00194.05194.80194.80100,772
01 Sept 2021195.10197.10194.75196.95196.95204,318
31 Aug 2021196.35196.50193.00194.35194.35224,783
30 Aug 2021197.75198.05195.95196.40196.4052,933
27 Aug 2021197.70197.75195.85197.30197.30157,311
26 Aug 2021197.60198.45194.90197.70197.70130,096
25 Aug 2021198.55200.20197.45197.85197.85179,271
24 Aug 2021197.05199.00196.45198.70198.70130,818
23 Aug 2021198.65198.85195.55195.75195.75112,364
20 Aug 2021198.10198.20194.45196.35196.35127,658
19 Aug 2021199.85200.50197.50198.35198.35125,223
18 Aug 2021201.90202.80200.20202.40202.4080,402
17 Aug 2021203.00203.00200.50201.60201.6077,137
16 Aug 2021205.00205.10202.60204.10204.10103,691
13 Aug 2021205.80207.90205.10206.50206.5094,967
12 Aug 2021206.40207.90204.60205.70205.70103,519
11 Aug 2021207.60210.00204.80206.60206.60197,521
10 Aug 2021204.90205.50203.50204.60204.60140,775
09 Aug 2021211.00211.40204.50205.00205.00144,829
06 Aug 2021209.70212.60208.70211.20211.20103,618
05 Aug 2021204.10210.00203.80210.00210.00117,830
04 Aug 2021207.80208.10204.00204.80204.80110,006
03 Aug 2021211.40211.90205.70206.40206.40125,562
02 Aug 2021211.70214.20210.80210.90210.90127,829
30 Jul 2021208.80212.60206.70211.10211.10157,581
29 Jul 2021215.30218.30212.00212.00212.00156,355
28 Jul 2021209.10215.30208.70214.40214.40151,694
27 Jul 2021209.00210.80206.50208.80208.80117,772
26 Jul 2021205.70210.40205.30209.40209.40101,931
23 Jul 2021206.30211.90206.30207.50207.50135,474
22 Jul 2021205.00208.80203.80204.30204.30124,458
21 Jul 2021198.00205.30197.90204.50204.50156,719
20 Jul 2021194.60197.35193.35196.05196.05170,768
19 Jul 2021203.00203.00191.55192.90192.90277,332
16 Jul 2021204.90208.00203.90205.20205.20116,025
15 Jul 2021205.60206.00202.20203.50203.50127,945
14 Jul 2021205.30206.80203.50205.90205.90145,479
13 Jul 2021209.20209.90205.50206.00206.00101,421
12 Jul 2021213.60214.00208.30209.70209.70101,873
09 Jul 2021207.50214.40207.50213.80213.80174,961
08 Jul 2021206.40207.00202.80206.30206.30194,720
07 Jul 2021209.80212.60205.90206.90206.90112,200
06 Jul 2021210.20212.00208.30209.20209.2091,815
05 Jul 2021208.30211.40206.30210.40210.4077,554
02 Jul 2021210.60211.80207.70209.00209.00117,566
01 Jul 2021210.60212.40207.80210.10210.10162,205
30 Jun 2021208.50209.40204.40208.90208.90145,114
29 Jun 2021209.50211.90208.20208.60208.60134,828
28 Jun 2021213.30216.40209.20209.30209.30133,821
25 Jun 2021218.00218.10211.60214.60214.60141,904
24 Jun 2021216.20218.60215.00217.70217.70116,588
23 Jun 2021220.40221.20214.50214.70214.70112,339
22 Jun 2021221.40223.10219.60219.90219.90104,252
21 Jun 2021219.00221.40213.80221.40221.40129,788
18 Jun 2021223.00224.90218.70220.10220.10237,627
17 Jun 2021214.60223.20214.30223.00223.00201,413
16 Jun 2021212.70217.20212.20215.80215.80162,042
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...