UK Markets closed

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
197.55+2.80 (+1.44%)
At close: 5:40PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021194.50200.80193.05197.55197.55350,277
25 Jan 2021207.20207.60194.00194.75194.75358,296
22 Jan 2021206.10206.60202.30205.10205.10274,922
21 Jan 2021219.20220.60208.00208.00208.00229,146
20 Jan 2021214.40219.40211.10218.10218.10202,983
19 Jan 2021211.30214.00210.70213.30213.30153,792
18 Jan 2021210.00212.00208.30209.90209.90116,916
15 Jan 2021210.00213.60208.20212.10212.10211,989
14 Jan 2021206.30213.00205.30212.10212.10234,893
13 Jan 2021205.10206.10201.50205.80205.80193,532
12 Jan 2021205.20207.30203.60205.00205.00144,349
11 Jan 2021206.50212.00204.40205.20205.20307,663
08 Jan 2021210.00211.60207.50210.10210.10194,760
07 Jan 2021209.50212.60206.60207.80207.80240,333
06 Jan 2021212.70214.40206.90207.00207.00280,390
05 Jan 2021210.00215.40208.70211.70211.70213,140
04 Jan 2021215.00220.50210.80211.50211.50172,271
30 Dec 2020217.00218.00213.40213.40213.4089,005
29 Dec 2020216.90219.90215.30217.70217.70177,751
28 Dec 2020220.00221.00213.70214.10214.10147,060
23 Dec 2020207.10218.00207.00216.90216.90241,161
22 Dec 2020205.20207.80201.80207.30207.30199,600
21 Dec 2020198.00205.30191.20203.60203.60378,713
18 Dec 2020202.80205.60201.10205.20205.20355,264
17 Dec 2020210.00210.60203.50204.50204.50258,686
16 Dec 2020207.50210.60202.90207.90207.90228,506
15 Dec 2020206.30209.00204.70207.50207.50159,670
14 Dec 2020208.90211.00205.20206.00206.00180,409
11 Dec 2020208.50209.00203.40206.20206.20219,622
10 Dec 2020207.70211.40206.90209.50209.50242,987
09 Dec 2020207.00211.20206.10208.30208.30189,977
08 Dec 2020205.70208.10203.80205.50205.50132,299
07 Dec 2020206.80207.40203.50206.80206.80153,500
04 Dec 2020210.70212.30207.40208.00208.00149,645
03 Dec 2020206.70211.70205.50211.60211.60212,885
02 Dec 2020202.80207.60201.90206.30206.30179,115
01 Dec 2020200.00203.70199.60203.70203.70204,747
30 Nov 2020202.50204.30197.95197.95197.95374,989
27 Nov 2020204.20206.50202.40204.40204.40199,387
26 Nov 2020205.50206.10203.20205.10205.10187,380
25 Nov 2020211.90215.00203.40205.00205.00366,365
24 Nov 2020199.65211.70199.60208.50208.50407,782
23 Nov 2020196.25199.85195.20196.90196.90262,256
20 Nov 2020194.60196.75192.10194.65194.65299,201
19 Nov 2020198.65200.80192.25196.00196.00358,058
18 Nov 2020204.50204.50198.00201.30201.30253,014
17 Nov 2020204.00205.80198.50205.30205.30296,630
16 Nov 2020195.60204.10194.90204.10204.10411,556
13 Nov 2020189.45194.95187.50193.45193.45206,544
12 Nov 2020187.55192.70186.20190.65190.65338,740
11 Nov 2020201.90208.90192.30193.15193.15390,127
10 Nov 2020187.55203.80187.20202.00202.00604,031
09 Nov 2020168.00204.00166.90191.50191.50937,269
06 Nov 2020164.95165.65160.55164.20164.20281,438
05 Nov 2020161.30166.50161.15166.30166.30303,190
04 Nov 2020155.80163.05152.75161.55161.55234,840
03 Nov 2020150.60157.75150.55157.50157.50295,760
02 Nov 2020148.00151.75144.35149.30149.30290,419
30 Oct 2020143.00148.00142.45146.55146.55345,410
29 Oct 2020152.80155.70142.40144.90144.90504,949
28 Oct 2020148.40153.60146.20150.80150.80365,021
27 Oct 2020161.20161.20153.95155.35155.35338,177
26 Oct 2020164.20167.95160.95161.00161.00321,506
23 Oct 2020158.10169.30156.80169.30169.30423,815
22 Oct 2020152.90158.90150.75158.65158.65376,440
21 Oct 2020159.60159.80154.55154.95154.95254,786
20 Oct 2020154.40162.35153.70159.90159.90366,383
19 Oct 2020154.30157.05152.50154.85154.85214,841
16 Oct 2020148.25154.15147.65153.75153.75271,661
15 Oct 2020146.50147.95143.85147.50147.50320,723
14 Oct 2020150.05151.90148.10149.55149.55184,837
13 Oct 2020153.45153.45150.05150.35150.35173,040
12 Oct 2020156.60157.60152.45153.00153.00197,428
09 Oct 2020155.40158.30154.60156.25156.25197,944
08 Oct 2020153.00158.65152.90156.75156.75329,319
07 Oct 2020151.20154.75149.15151.50151.50239,135
06 Oct 2020145.40153.60145.40152.05152.05300,933
05 Oct 2020143.25146.30141.25145.30145.30196,141
02 Oct 2020142.35143.05137.10141.75141.75269,127
01 Oct 2020143.80144.95140.15144.30144.30209,128
30 Sep 2020140.15144.00138.90142.00142.00232,796
29 Sep 2020141.30142.45139.10141.95141.95202,507
28 Sep 2020139.25143.00137.60142.00142.00283,525
25 Sep 2020135.50136.20129.95136.20136.20460,740
24 Sep 2020135.40140.30134.85135.45135.45326,851
23 Sep 2020143.25145.90138.50138.75138.75348,867
22 Sep 2020143.40143.55139.20141.25141.25272,035
21 Sep 2020153.60153.60141.25141.95141.95502,103
18 Sep 2020------
17 Sep 2020157.50159.55154.70158.60158.60201,433
16 Sep 2020156.45159.90153.15159.45159.45225,773
15 Sep 2020159.50159.95155.70156.70156.70162,407
14 Sep 2020159.40160.50157.25158.95158.95154,703
11 Sep 2020157.05158.15154.70156.85156.85184,647
10 Sep 2020157.50159.25155.10157.25157.25211,764
09 Sep 2020161.05161.45156.15157.15157.15250,287
08 Sep 2020164.95165.95158.60161.70161.70277,259
07 Sep 2020160.80164.65160.35164.65164.65175,371
04 Sep 2020158.65163.80157.25158.95158.95266,141
03 Sep 2020161.20168.25159.15159.70159.70382,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...