UK Markets close in 4 hrs 20 mins

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
187.35+3.55 (+1.93%)
As of 12:52PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 May 2022184.55187.45184.30187.35187.3576,742
17 May 2022181.00183.90180.40183.80183.80162,575
16 May 2022180.15183.10177.95179.85179.8589,396
13 May 2022177.25177.25177.25177.25177.25-
12 May 2022176.90179.50173.90177.25177.25172,909
11 May 2022174.45174.45174.45174.45174.45-
10 May 2022181.45182.50174.35174.45174.45237,468
09 May 2022189.95189.95189.95189.95189.95-
06 May 2022189.95189.95189.95189.95189.95-
05 May 2022196.75199.60189.40189.95189.95256,193
04 May 2022196.65198.30191.75192.30192.30170,637
03 May 2022189.00197.75188.70197.10197.10333,504
02 May 2022190.95193.50181.10187.90187.90210,759
29 Apr 2022197.50202.80192.25193.65193.65258,750
28 Apr 2022191.50198.10191.40194.50194.50283,821
27 Apr 2022189.95189.95189.95189.95189.95-
26 Apr 2022191.65197.60189.10189.95189.95-
25 Apr 2022191.00194.35189.05189.05189.05-
22 Apr 2022192.90192.90192.90192.90192.90-
21 Apr 2022192.90192.90192.90192.90192.90-
20 Apr 2022190.95193.15189.35192.90192.90207,430
19 Apr 2022191.00191.45188.50190.20190.20115,632
14 Apr 2022187.65191.75186.20191.60191.60242,043
13 Apr 2022185.15187.25180.60186.45186.45265,368
12 Apr 2022185.20190.45184.50188.55188.55157,234
11 Apr 2022185.30190.20182.60188.10188.10198,049
08 Apr 2022191.30192.05186.65187.05187.05218,281
07 Apr 2022194.30195.00188.15188.20188.20250,824
06 Apr 2022195.80197.85191.55194.80194.80226,558
05 Apr 2022205.50206.30194.00196.95196.95411,050
04 Apr 2022208.70209.00203.20207.80207.80186,262
01 Apr 2022210.50210.90208.00208.00208.00107,245
31 Mar 2022210.60213.70208.30210.70210.70192,455
30 Mar 2022211.80213.40208.20209.20209.20192,317
29 Mar 2022213.10214.60210.10213.20213.20312,877
28 Mar 2022214.00216.50208.70209.80209.80200,244
25 Mar 2022213.60218.50213.20215.30215.30214,042
24 Mar 2022212.50214.30210.10212.00212.00160,175
23 Mar 2022215.90216.60211.90212.40212.40145,984
22 Mar 2022213.10217.80212.40215.10215.10198,876
21 Mar 2022211.10214.40210.10213.50213.50211,616
18 Mar 2022212.30213.50209.30210.70210.70414,154
17 Mar 2022213.90214.80209.20213.40213.40220,788
16 Mar 2022208.90216.60208.20213.00213.00410,702
15 Mar 2022201.10206.30199.55204.70204.70310,225
14 Mar 2022201.30209.70201.30204.10204.10303,997
11 Mar 2022195.90204.60195.55197.35197.35336,930
10 Mar 2022200.90202.00189.00195.15195.15295,998
09 Mar 2022196.00202.20195.70200.30200.30427,067
08 Mar 2022188.55199.65187.65191.00191.00391,910
07 Mar 2022186.95197.95179.50192.20192.20568,719
04 Mar 2022199.00199.40189.10192.40192.40336,980
03 Mar 2022210.70211.80201.10201.40201.40306,315
02 Mar 2022199.35213.50194.40211.20211.20471,064
01 Mar 2022217.30219.90200.30200.50200.50376,734
28 Feb 2022212.00221.10210.20216.20216.20631,723
25 Feb 2022197.35210.40196.75209.70209.70456,758
24 Feb 2022194.05199.10187.50194.65194.65504,272
23 Feb 2022206.40211.90204.50206.30206.30331,274
22 Feb 2022196.00207.70194.55206.40206.40351,321
21 Feb 2022210.80211.40202.60203.00203.00298,892
18 Feb 2022207.80211.20207.10208.00208.00279,818
17 Feb 2022210.10212.20206.30207.50207.50452,353
16 Feb 2022201.80211.70201.30210.60210.60466,642
15 Feb 2022193.05201.40192.10200.60200.60369,293
14 Feb 2022190.00195.05185.35193.85193.85355,278
11 Feb 2022190.15197.00189.05196.35196.35287,266
10 Feb 2022190.45193.30189.35192.60192.60177,378
09 Feb 2022189.30191.25188.90189.75189.75196,948
08 Feb 2022185.85189.00185.60188.05188.05214,061
07 Feb 2022185.10185.15181.80184.65184.65113,314
04 Feb 2022187.35188.50181.50183.70183.70155,243
03 Feb 2022188.90189.90186.10186.25186.25126,188
02 Feb 2022194.60195.70188.45188.95188.95165,354
01 Feb 2022188.85193.25188.40193.25193.25216,631
31 Jan 2022187.40188.45185.15187.05187.05184,808
28 Jan 2022190.45190.50183.25185.50185.50171,900
27 Jan 2022190.30194.85189.90191.10191.10145,840
26 Jan 2022189.95196.65189.10194.15194.15214,748
25 Jan 2022187.20192.00184.25188.00188.00334,086
24 Jan 2022191.90193.20184.55185.10185.10217,721
21 Jan 2022195.40196.40191.05193.25193.25187,905
20 Jan 2022198.60200.10197.05197.95197.95146,040
19 Jan 2022195.45201.90194.90198.05198.05352,589
18 Jan 2022196.90198.20192.70197.75197.75281,455
17 Jan 2022196.95200.70196.70198.10198.10304,312
14 Jan 2022194.35198.30193.75196.30196.30232,317
13 Jan 2022192.10197.50191.60195.65195.65301,365
12 Jan 2022194.00194.75191.00192.50192.50151,110
11 Jan 2022193.70193.70188.90192.65192.65178,723
10 Jan 2022192.00195.35191.30192.50192.50204,415
07 Jan 2022192.85193.15189.20191.50191.50141,977
06 Jan 2022187.90194.80187.20192.50192.50281,916
05 Jan 2022190.30191.20187.40191.20191.20169,202
04 Jan 2022187.35190.45186.70189.95189.95211,082
03 Jan 2022180.00186.90179.50186.60186.60208,099
30 Dec 2021179.45179.80178.40179.40179.4067,103
29 Dec 2021181.55182.80178.55179.75179.75145,765
28 Dec 2021181.05182.00180.10181.70181.7095,730
27 Dec 2021179.70181.40177.95181.25181.2579,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...