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
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
04 Nov 2019	240.20	242.00	239.00	239.40	239.40	155,324
01 Nov 2019	240.70	243.20	233.60	238.50	238.50	207,380
31 Oct 2019	240.90	244.80	239.40	239.40	239.40	250,391
30 Oct 2019	235.60	241.30	234.10	241.20	241.20	162,371
29 Oct 2019	236.80	238.70	235.20	236.70	236.70	158,358
28 Oct 2019	232.60	237.10	231.90	236.10	236.10	163,455
25 Oct 2019	233.00	236.00	227.80	233.50	233.50	230,022
24 Oct 2019	236.60	238.40	233.00	237.70	237.70	172,163
23 Oct 2019	239.30	239.50	235.90	236.80	236.80	136,917
22 Oct 2019	238.30	240.30	238.00	239.50	239.50	106,442
21 Oct 2019	241.90	242.00	237.30	238.80	238.80	143,667
18 Oct 2019	242.40	243.90	240.60	241.90	241.90	165,778
17 Oct 2019	243.00	243.60	239.70	243.20	243.20	166,576
16 Oct 2019	238.00	243.30	237.80	243.10	243.10	220,815
15 Oct 2019	243.00	245.80	237.80	238.00	238.00	290,469
14 Oct 2019	244.70	245.90	242.90	244.30	244.30	124,553
11 Oct 2019	242.40	246.70	241.00	245.40	245.40	178,705
10 Oct 2019	242.30	242.90	238.80	241.90	241.90	168,316
09 Oct 2019	242.20	245.60	240.90	243.40	243.40	98,504
08 Oct 2019	246.90	247.20	240.90	241.90	241.90	116,123
07 Oct 2019	243.40	246.70	242.50	246.00	246.00	150,188
04 Oct 2019	239.00	243.00	238.60	243.00	243.00	194,099
02 Oct 2019	244.00	245.30	236.10	236.90	236.90	218,632
01 Oct 2019	244.90	247.00	242.70	243.80	243.80	200,290
30 Sep 2019	244.60	244.90	242.00	243.80	243.80	131,636
27 Sep 2019	242.90	244.50	240.50	243.80	243.80	125,380
26 Sep 2019	239.90	243.60	238.80	243.00	243.00	196,829
25 Sep 2019	238.60	239.20	236.40	238.80	238.80	144,435
24 Sep 2019	237.50	239.90	235.40	239.70	239.70	165,922
23 Sep 2019	237.30	238.00	235.40	237.10	237.10	189,327
20 Sep 2019	239.90	239.90	235.70	237.40	237.40	1,087,309
19 Sep 2019	241.30	241.60	236.10	239.80	239.80	215,912
18 Sep 2019	241.30	242.00	239.20	241.00	241.00	169,045
17 Sep 2019	238.50	243.30	237.40	241.10	241.10	184,393
16 Sep 2019	242.20	243.10	237.40	238.20	238.20	176,405
13 Sep 2019	249.80	249.80	241.80	244.30	244.30	272,708
12 Sep 2019	245.00	248.10	243.70	246.70	246.70	339,514
11 Sep 2019	237.00	243.10	237.00	242.20	242.20	410,749
10 Sep 2019	252.00	256.60	234.30	236.70	236.70	586,194
09 Sep 2019	250.70	251.60	247.60	248.20	248.20	96,184
06 Sep 2019	246.20	250.00	245.70	249.50	249.50	147,858
05 Sep 2019	254.30	257.20	242.60	246.00	246.00	222,539
04 Sep 2019	252.80	254.30	251.70	253.40	253.40	92,294
03 Sep 2019	253.30	253.30	249.30	250.50	250.50	116,063
02 Sep 2019	248.90	253.60	248.60	252.80	252.80	74,499
30 Aug 2019	248.60	251.40	247.60	248.30	248.30	138,498
29 Aug 2019	243.30	248.70	242.60	248.30	248.30	88,949
28 Aug 2019	244.10	245.20	240.90	244.50	244.50	126,370
27 Aug 2019	246.50	247.00	244.10	245.80	245.80	112,964
26 Aug 2019	244.00	246.80	242.50	245.60	245.60	104,664
23 Aug 2019	247.70	248.90	246.10	246.20	246.20	87,395
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