MTX.DE - MTU Aero Engines AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 2019240.20242.00239.00239.40239.40155,324
01 Nov 2019240.70243.20233.60238.50238.50207,380
31 Oct 2019240.90244.80239.40239.40239.40250,391
30 Oct 2019235.60241.30234.10241.20241.20162,371
29 Oct 2019236.80238.70235.20236.70236.70158,358
28 Oct 2019232.60237.10231.90236.10236.10163,455
25 Oct 2019233.00236.00227.80233.50233.50230,022
24 Oct 2019236.60238.40233.00237.70237.70172,163
23 Oct 2019239.30239.50235.90236.80236.80136,917
22 Oct 2019238.30240.30238.00239.50239.50106,442
21 Oct 2019241.90242.00237.30238.80238.80143,667
18 Oct 2019242.40243.90240.60241.90241.90165,778
17 Oct 2019243.00243.60239.70243.20243.20166,576
16 Oct 2019238.00243.30237.80243.10243.10220,815
15 Oct 2019243.00245.80237.80238.00238.00290,469
14 Oct 2019244.70245.90242.90244.30244.30124,553
11 Oct 2019242.40246.70241.00245.40245.40178,705
10 Oct 2019242.30242.90238.80241.90241.90168,316
09 Oct 2019242.20245.60240.90243.40243.4098,504
08 Oct 2019246.90247.20240.90241.90241.90116,123
07 Oct 2019243.40246.70242.50246.00246.00150,188
04 Oct 2019239.00243.00238.60243.00243.00194,099
02 Oct 2019244.00245.30236.10236.90236.90218,632
01 Oct 2019244.90247.00242.70243.80243.80200,290
30 Sep 2019244.60244.90242.00243.80243.80131,636
27 Sep 2019242.90244.50240.50243.80243.80125,380
26 Sep 2019239.90243.60238.80243.00243.00196,829
25 Sep 2019238.60239.20236.40238.80238.80144,435
24 Sep 2019237.50239.90235.40239.70239.70165,922
23 Sep 2019237.30238.00235.40237.10237.10189,327
20 Sep 2019239.90239.90235.70237.40237.401,087,309
19 Sep 2019241.30241.60236.10239.80239.80215,912
18 Sep 2019241.30242.00239.20241.00241.00169,045
17 Sep 2019238.50243.30237.40241.10241.10184,393
16 Sep 2019242.20243.10237.40238.20238.20176,405
13 Sep 2019249.80249.80241.80244.30244.30272,708
12 Sep 2019245.00248.10243.70246.70246.70339,514
11 Sep 2019237.00243.10237.00242.20242.20410,749
10 Sep 2019252.00256.60234.30236.70236.70586,194
09 Sep 2019250.70251.60247.60248.20248.2096,184
06 Sep 2019246.20250.00245.70249.50249.50147,858
05 Sep 2019254.30257.20242.60246.00246.00222,539
04 Sep 2019252.80254.30251.70253.40253.4092,294
03 Sep 2019253.30253.30249.30250.50250.50116,063
02 Sep 2019248.90253.60248.60252.80252.8074,499
30 Aug 2019248.60251.40247.60248.30248.30138,498
29 Aug 2019243.30248.70242.60248.30248.3088,949
28 Aug 2019244.10245.20240.90244.50244.50126,370
27 Aug 2019246.50247.00244.10245.80245.80112,964
26 Aug 2019244.00246.80242.50245.60245.60104,664
23 Aug 2019247.70248.90246.10246.20246.2087,395
22 Aug 2019248.30249.30246.00247.20247.20150,856
21 Aug 2019244.60249.90244.60249.70249.70120,943
20 Aug 2019243.70245.80243.10245.20245.20119,133
19 Aug 2019244.00244.80241.70243.20243.20119,683
16 Aug 2019236.80242.10235.00241.40241.40124,851
15 Aug 2019237.40238.90233.30237.20237.20172,445
14 Aug 2019237.30237.50235.30236.50236.50127,960
13 Aug 2019234.90238.60232.10237.40237.40130,029
12 Aug 2019236.20238.10230.60235.60235.60100,336
09 Aug 2019231.80236.00231.10234.30234.30140,012
08 Aug 2019225.90232.90224.90232.90232.90160,918
07 Aug 2019220.10224.90219.30223.70223.70145,070
06 Aug 2019216.40220.10216.40218.30218.30132,291
05 Aug 2019219.00221.00215.00215.80215.80153,761
02 Aug 2019224.50228.00222.80224.40224.40139,086
01 Aug 2019226.40229.10225.30227.80227.80119,373
31 Jul 2019227.00228.20226.20226.50226.5087,867
30 Jul 2019227.60228.50225.70226.30226.30108,767
29 Jul 2019226.90227.90225.80227.50227.50127,237
26 Jul 2019220.30228.20220.00227.80227.80101,810
25 Jul 2019227.60228.00219.80222.70222.70138,378
*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