MTX.DE - MTU Aero Engines AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020160.00160.85155.15157.20157.20179,430
02 Jul 2020155.80160.80153.40159.55159.55461,735
01 Jul 2020151.70155.90147.65153.65153.65263,072
30 Jun 2020154.90156.90152.20154.15154.15309,215
29 Jun 2020149.65155.15149.00153.45153.45517,243
26 Jun 2020151.10155.35148.10150.40150.40332,353
25 Jun 2020149.50151.25145.60149.40149.40475,629
24 Jun 2020157.60159.80150.00150.00150.00434,831
23 Jun 2020161.05165.25156.35157.95157.95517,608
22 Jun 2020160.90163.15157.10159.60159.60282,373
19 Jun 2020162.35164.95157.75162.75162.75541,052
18 Jun 2020159.00161.45154.95160.20160.20440,127
17 Jun 2020159.40165.35158.35161.65161.65394,539
16 Jun 2020165.00165.55156.55159.70159.70471,310
15 Jun 2020149.75158.65148.25157.30157.30372,822
12 Jun 2020150.95163.95148.65155.90155.90567,707
11 Jun 2020159.75163.85154.40154.40154.40685,272
10 Jun 2020168.45173.70163.10166.10166.10630,717
09 Jun 2020181.00184.20167.95168.45168.451,093,591
08 Jun 2020177.40187.75175.40178.90178.90985,162
05 Jun 2020173.55179.30170.90178.45178.451,013,806
04 Jun 2020170.55171.85165.10168.85168.85843,628
03 Jun 2020166.50174.85161.00174.15174.15906,074
02 Jun 2020151.00161.70150.80159.70159.70789,733
29 May 2020148.80150.65144.40144.90144.90694,549
28 May 2020156.00157.65150.30152.20152.20524,851
27 May 2020150.20158.00146.30152.80152.80829,892
26 May 2020145.15152.55145.05148.40148.40809,648
25 May 2020135.00144.00134.05141.40141.40477,586
22 May 2020130.00132.40128.25131.50131.50317,935
21 May 2020132.50135.85129.80132.65132.65273,350
20 May 2020135.25136.55129.70134.00134.00539,598
19 May 2020135.90138.90128.45137.00137.00892,502
18 May 2020118.75134.80118.75134.80134.80724,381
15 May 2020117.70119.55114.75116.55116.55353,988
14 May 2020115.50118.50112.40117.65117.65421,163
13 May 2020123.00123.65115.20117.20117.20514,588
12 May 2020121.15126.75120.40123.90123.90404,969
11 May 2020125.80126.35119.65122.70122.70363,007
08 May 2020129.50129.80123.65124.20124.20415,404
08 May 20203.4 Dividend
07 May 2020124.70128.60120.10128.35124.95592,674
06 May 2020124.15130.50118.60125.50122.181,033,095
05 May 2020115.85125.80115.25124.45121.15716,997
04 May 2020119.20120.10111.10112.80109.81672,839
30 Apr 2020131.00133.50119.80124.30121.01961,991
29 Apr 2020116.40127.35115.05127.30123.93788,364
28 Apr 2020110.80119.85110.80115.25112.20688,345
27 Apr 2020111.55112.65109.20110.80107.86346,167
24 Apr 2020110.05111.05107.80107.95105.09475,561
23 Apr 2020111.50113.25108.90112.05109.08682,033
22 Apr 2020111.20113.10108.75110.90107.96564,069
21 Apr 2020117.45117.75110.15110.15107.23593,345
20 Apr 2020118.70120.20115.60119.15115.99579,620
17 Apr 2020117.95121.90116.30117.50114.391,066,455
16 Apr 2020117.60119.05110.55112.00109.03756,822
15 Apr 2020125.05127.00115.30115.75112.68864,879
14 Apr 2020135.80137.15124.30124.30121.01696,439
09 Apr 2020127.00132.65124.20132.40128.89809,906
08 Apr 2020123.65125.60119.45123.55120.28447,755
07 Apr 2020126.40131.20123.10124.90121.591,016,890
06 Apr 2020113.00120.35112.85118.45115.311,002,318
03 Apr 2020112.55114.85106.40106.50103.68655,110
02 Apr 2020120.00120.85112.00112.90109.91785,614
01 Apr 2020128.20129.25119.45119.85116.68547,844
31 Mar 2020138.00139.20129.55133.35129.82612,829
30 Mar 2020146.60147.50131.05134.85131.28400,495
27 Mar 2020147.40150.90141.15147.15143.25716,652
26 Mar 2020132.00151.05128.95151.05147.05540,655
25 Mar 2020124.30135.30118.95134.80131.23873,621
24 Mar 2020118.70120.95111.45118.45115.31890,138
23 Mar 2020124.40124.90111.35111.50108.55793,308
20 Mar 2020133.00138.60124.60131.50128.02846,571
19 Mar 2020107.95127.75103.75124.80121.49757,977
18 Mar 2020108.80111.8597.76108.05105.191,055,767
17 Mar 2020140.40144.70124.80128.00124.61612,935
16 Mar 2020140.25144.50121.10135.35131.76841,385
13 Mar 2020162.75172.30150.65154.10150.02855,944
12 Mar 2020171.00172.20160.00160.00155.76972,270
11 Mar 2020189.25189.75181.40182.05177.23549,212
10 Mar 2020185.75196.55182.95187.70182.73697,122
09 Mar 2020191.00194.90185.55185.55180.63613,183
06 Mar 2020210.00211.40199.90203.60198.21511,028
05 Mar 2020218.10219.20212.90215.00209.30418,255
04 Mar 2020219.20220.30214.10216.80211.06309,124
03 Mar 2020215.50223.00214.50217.90212.13572,044
02 Mar 2020225.00226.40206.20209.40203.85540,981
28 Feb 2020219.50222.60213.90220.70214.85845,048
27 Feb 2020228.90232.40226.20229.50223.42473,880
26 Feb 2020234.50236.00226.90234.60228.39583,101
25 Feb 2020248.30250.60237.70237.70231.40422,694
24 Feb 2020250.10252.00247.40247.90241.33355,795
21 Feb 2020262.10262.50255.10259.00252.14397,771
20 Feb 2020269.10269.90263.60264.10257.10267,638
19 Feb 2020275.70276.50271.50271.90264.70284,034
18 Feb 2020274.90278.70274.60275.50268.20155,272
17 Feb 2020282.10282.30274.40277.80270.44160,781
14 Feb 2020276.30281.40275.20281.40273.95162,409
13 Feb 2020274.50279.40273.80275.90268.59125,779
12 Feb 2020279.50279.50275.70276.00268.69112,422
*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