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
30 Mar 2020	-	-	-	-	-	-
27 Mar 2020	147.40	150.90	141.15	147.15	147.15	716,652
26 Mar 2020	132.00	151.05	128.95	151.05	151.05	540,655
25 Mar 2020	124.30	135.30	118.95	134.80	134.80	873,621
24 Mar 2020	118.70	120.95	111.45	118.45	118.45	890,138
23 Mar 2020	124.40	124.90	111.35	111.50	111.50	793,308
20 Mar 2020	133.00	138.60	124.60	131.50	131.50	846,571
19 Mar 2020	107.95	127.75	103.75	124.80	124.80	757,977
18 Mar 2020	108.80	111.85	97.76	108.05	108.05	1,055,767
17 Mar 2020	140.40	144.70	124.80	128.00	128.00	612,935
16 Mar 2020	140.25	144.50	121.10	135.35	135.35	841,385
13 Mar 2020	162.75	172.30	150.65	154.10	154.10	855,944
12 Mar 2020	171.00	172.20	160.00	160.00	160.00	972,270
11 Mar 2020	189.25	189.75	181.40	182.05	182.05	549,212
10 Mar 2020	185.75	196.55	182.95	187.70	187.70	697,122
09 Mar 2020	191.00	194.90	185.55	185.55	185.55	613,183
06 Mar 2020	210.00	211.40	199.90	203.60	203.60	511,028
05 Mar 2020	218.10	219.20	212.90	215.00	215.00	418,255
04 Mar 2020	219.20	220.30	214.10	216.80	216.80	309,124
03 Mar 2020	215.50	223.00	214.50	217.90	217.90	572,044
02 Mar 2020	225.00	226.40	206.20	209.40	209.40	540,981
28 Feb 2020	219.50	222.60	213.90	220.70	220.70	845,048
27 Feb 2020	228.90	232.40	226.20	229.50	229.50	473,880
26 Feb 2020	234.50	236.00	226.90	234.60	234.60	583,101
25 Feb 2020	248.30	250.60	237.70	237.70	237.70	422,694
24 Feb 2020	250.10	252.00	247.40	247.90	247.90	355,795
21 Feb 2020	262.10	262.50	255.10	259.00	259.00	397,771
20 Feb 2020	269.10	269.90	263.60	264.10	264.10	267,638
19 Feb 2020	275.70	276.50	271.50	271.90	271.90	284,034
18 Feb 2020	274.90	278.70	274.60	275.50	275.50	155,272
17 Feb 2020	282.10	282.30	274.40	277.80	277.80	160,781
14 Feb 2020	276.30	281.40	275.20	281.40	281.40	162,409
13 Feb 2020	274.50	279.40	273.80	275.90	275.90	125,779
12 Feb 2020	279.50	279.50	275.70	276.00	276.00	112,422
11 Feb 2020	276.60	279.60	275.30	278.60	278.60	135,424
10 Feb 2020	275.10	276.50	272.40	276.10	276.10	90,540
07 Feb 2020	272.80	276.50	272.80	274.80	274.80	155,329
06 Feb 2020	270.50	272.80	269.00	272.80	272.80	172,373
05 Feb 2020	272.30	275.90	268.70	269.10	269.10	264,045
04 Feb 2020	276.60	278.60	275.90	276.90	276.90	127,728
03 Feb 2020	274.50	277.10	273.60	276.00	276.00	107,719
31 Jan 2020	279.80	280.90	274.40	274.40	274.40	162,747
30 Jan 2020	280.10	281.00	277.50	278.40	278.40	122,447
29 Jan 2020	278.00	282.70	277.30	281.90	281.90	132,251
28 Jan 2020	279.40	281.60	275.40	277.90	277.90	191,819
27 Jan 2020	282.50	283.70	276.30	277.90	277.90	195,973
24 Jan 2020	289.00	289.30	285.10	286.70	286.70	120,469
23 Jan 2020	283.10	284.30	282.00	283.80	283.80	157,159
22 Jan 2020	284.40	286.40	283.70	285.00	285.00	142,576
21 Jan 2020	281.00	286.10	278.50	285.30	285.30	201,927
20 Jan 2020	285.30	286.00	281.70	282.90	282.90	149,375
17 Jan 2020	282.50	286.30	281.10	285.80	285.80	246,295
16 Jan 2020	279.10	281.20	278.10	281.00	281.00	214,363
15 Jan 2020	270.70	277.50	270.70	277.20	277.20	255,273
14 Jan 2020	270.40	271.80	268.30	271.40	271.40	136,924
13 Jan 2020	269.10	270.70	268.70	270.00	270.00	94,447
10 Jan 2020	271.50	271.70	268.20	268.80	268.80	121,094
09 Jan 2020	265.10	271.20	264.70	270.30	270.30	210,590
08 Jan 2020	260.50	263.60	259.80	263.00	263.00	164,418
07 Jan 2020	258.30	264.20	257.60	262.30	262.30	150,206
06 Jan 2020	256.60	258.70	255.80	258.00	258.00	177,913
03 Jan 2020	256.30	258.80	255.10	257.80	257.80	127,253
02 Jan 2020	254.10	258.70	253.70	258.10	258.10	128,299
30 Dec 2019	258.60	259.00	254.60	254.60	254.60	72,450
27 Dec 2019	257.50	260.20	255.40	259.00	259.00	128,022
23 Dec 2019	257.20	259.10	255.70	256.00	256.00	143,390
20 Dec 2019	252.80	257.70	252.40	257.70	257.70	445,827
19 Dec 2019	249.70	252.60	248.60	252.60	252.60	216,804
18 Dec 2019	248.40	250.20	246.10	250.00	250.00	189,228
17 Dec 2019	250.00	250.50	246.90	249.80	249.80	242,059
16 Dec 2019	248.00	252.00	246.10	249.90	249.90	234,296
13 Dec 2019	255.40	255.40	245.60	247.30	247.30	333,673
12 Dec 2019	260.10	260.90	253.00	253.00	253.00	306,019
11 Dec 2019	260.70	262.90	259.70	261.60	261.60	216,242
10 Dec 2019	266.10	266.30	258.60	261.20	261.20	274,363
09 Dec 2019	262.00	265.60	262.00	264.80	264.80	197,273
06 Dec 2019	260.40	261.40	257.50	261.40	261.40	203,528
05 Dec 2019	255.00	262.20	254.70	259.10	259.10	354,272
04 Dec 2019	247.90	253.00	246.00	253.00	253.00	220,950
03 Dec 2019	241.90	248.50	240.30	248.00	248.00	314,306
02 Dec 2019	245.40	247.70	238.50	239.40	239.40	286,675
29 Nov 2019	243.00	246.60	240.90	245.90	245.90	186,164
28 Nov 2019	241.80	244.70	241.60	244.70	244.70	109,639
27 Nov 2019	245.50	246.10	241.70	243.20	243.20	120,252
26 Nov 2019	241.20	244.40	239.80	244.30	244.30	197,501
25 Nov 2019	238.10	241.40	237.20	241.20	241.20	118,978
22 Nov 2019	237.80	239.70	236.00	237.30	237.30	170,886
21 Nov 2019	243.00	243.00	237.70	237.70	237.70	263,614
20 Nov 2019	245.70	246.80	243.60	243.60	243.60	212,811
19 Nov 2019	242.20	249.50	242.20	247.00	247.00	220,411
18 Nov 2019	241.40	243.10	238.60	240.80	240.80	147,473
15 Nov 2019	242.30	242.30	239.70	242.10	242.10	114,708
14 Nov 2019	240.00	244.20	239.20	241.30	241.30	86,550
13 Nov 2019	239.10	242.00	239.10	240.10	240.10	91,560
12 Nov 2019	242.30	242.70	239.00	240.20	240.20	135,519
11 Nov 2019	239.00	243.50	238.30	241.10	241.10	155,158
08 Nov 2019	237.50	240.10	237.30	240.10	240.10	155,532
07 Nov 2019	240.70	241.00	237.40	238.20	238.20	126,304
06 Nov 2019	235.00	239.90	234.90	239.80	239.80	173,629
05 Nov 2019	238.90	238.90	234.10	235.10	235.10	214,070
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