UK Markets closed

MTU Aero Engines AG (MTX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
229.80-2.90 (-1.25%)
As of 05:50PM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023230.80231.70229.70229.80229.80363
02 Feb 2023230.30233.70230.30232.70232.70808
01 Feb 2023227.70233.00227.70233.00233.0099
31 Jan 2023226.40230.00226.40229.40229.40132
30 Jan 2023225.60227.90225.60227.90227.90141
27 Jan 2023229.20229.60227.10227.40227.40114
26 Jan 2023225.00228.30225.00228.30228.3036
25 Jan 2023226.80226.80224.70224.70224.70156
24 Jan 2023230.20230.20225.90226.20226.20402
23 Jan 2023229.90230.50227.60230.50230.50216
20 Jan 2023225.30229.00225.30228.80228.80294
19 Jan 2023227.90230.00224.90226.10226.10227
18 Jan 2023227.20230.70227.20229.50229.50238
17 Jan 2023221.80227.10221.80227.10227.10432
16 Jan 2023223.90224.00221.80221.80221.80310
13 Jan 2023221.00223.00221.00223.00223.00164
12 Jan 2023217.00221.40217.00221.40221.40274
11 Jan 2023217.10217.80215.70217.40217.401,341
10 Jan 2023215.90217.70215.90217.70217.7024
09 Jan 2023217.90218.00217.10217.30217.30265
06 Jan 2023213.90217.10213.90216.60216.60264
05 Jan 2023209.40215.00209.40215.00215.00250
04 Jan 2023209.60210.80205.70210.80210.8020
03 Jan 2023205.70209.50205.70208.80208.80510
02 Jan 2023202.60202.60202.60202.60202.60-
30 Dec 2022203.10203.10203.10203.10203.10-
29 Dec 2022204.10204.30204.10204.30204.3024
28 Dec 2022205.60205.60205.60205.60205.60-
27 Dec 2022203.00206.70203.00206.70206.70116
23 Dec 2022203.80203.80203.70203.70203.7016
22 Dec 2022207.10207.10202.00202.00202.0075
21 Dec 2022204.70205.70204.70205.70205.7073
20 Dec 2022202.40203.90202.00203.90203.90131
19 Dec 2022202.30203.50202.30203.50203.50160
16 Dec 2022199.95203.60199.95202.10202.1026
15 Dec 2022202.40202.40200.00200.30200.3089
14 Dec 2022204.40204.80202.90202.90202.90100
13 Dec 2022204.20205.90202.40205.90205.9079
12 Dec 2022203.90204.10203.90204.10204.1062
09 Dec 2022204.60204.60203.80204.60204.6036
08 Dec 2022201.30205.10201.30205.10205.10380
07 Dec 2022200.50202.20200.50202.20202.2015
06 Dec 2022202.30203.40200.50200.50200.50539
05 Dec 2022202.10202.50202.10202.50202.5092
02 Dec 2022199.10201.80199.10201.70201.7045
01 Dec 2022202.00202.00199.90200.90200.9029
30 Nov 2022197.80201.10197.80201.10201.10270
29 Nov 2022197.80198.20197.65197.65197.65175
28 Nov 2022197.90199.35197.25198.10198.10342
25 Nov 2022197.30198.50197.30198.50198.5050
24 Nov 2022197.05198.00197.05197.75197.7585
23 Nov 2022196.80198.10196.80197.75197.75110
22 Nov 2022194.00198.40193.40197.75197.751,365
21 Nov 2022192.95194.50191.75194.45194.45498
18 Nov 2022188.90194.00188.55192.50192.50611
17 Nov 2022179.95189.85179.95187.90187.9086
16 Nov 2022179.15179.15179.15179.15179.15-
15 Nov 2022176.85178.25176.85178.25178.25216
14 Nov 2022177.30178.25176.45176.45176.4566
11 Nov 2022180.80180.80180.80180.80180.80-
10 Nov 2022179.40183.95178.40179.80179.8065
09 Nov 2022178.90179.10178.90179.10179.1010
08 Nov 2022181.15181.15181.15181.15181.15-
07 Nov 2022183.05183.05183.05183.05183.05-
04 Nov 2022180.55185.00180.55183.55183.55138
03 Nov 2022178.60180.80178.60179.95179.95202
02 Nov 2022182.10182.10179.40179.40179.4018
01 Nov 2022182.50183.75182.15182.85182.85150
31 Oct 2022185.10185.10181.40181.40181.40138
28 Oct 2022175.20185.00175.20185.00185.00889
27 Oct 2022179.05179.05172.40177.00177.00104
26 Oct 2022173.95173.95173.85173.85173.85100
25 Oct 2022175.85175.85175.85175.85175.85-
24 Oct 2022174.90177.00174.70175.40175.40192
21 Oct 2022172.40172.40171.20171.20171.20100
20 Oct 2022172.60172.60172.60172.60172.60-
19 Oct 2022172.85173.85172.85173.85173.851
18 Oct 2022170.00170.00170.00170.00170.0050
17 Oct 2022164.05166.90164.00166.90166.90125
14 Oct 2022166.70166.70166.70166.70166.70-
13 Oct 2022156.20165.20156.20164.60164.60160
12 Oct 2022160.40160.40160.40160.40160.40-
11 Oct 2022158.05162.05158.05162.05162.05231
10 Oct 2022156.00159.60156.00159.25159.2547
07 Oct 2022157.35157.35157.35157.35157.35-
06 Oct 2022161.15161.15161.15161.15161.15-
05 Oct 2022160.25160.25160.25160.25160.25-
04 Oct 2022156.40159.60156.40159.60159.60447
03 Oct 2022151.75152.25151.75152.25152.251
30 Sept 2022153.05153.05153.05153.05153.05-
29 Sept 2022154.65154.65152.95152.95152.9525
28 Sept 2022152.15155.00152.15154.90154.90100
27 Sept 2022156.50156.50155.00155.00155.00115
26 Sept 2022151.00156.10151.00155.60155.60739
23 Sept 2022156.90156.90154.75154.75154.7510
22 Sept 2022154.35157.65154.35157.65157.65159
21 Sept 2022153.60157.10152.60156.95156.95140
20 Sept 2022160.00160.00153.30153.30153.309,036
19 Sept 2022155.60158.35155.60158.35158.35114
16 Sept 2022160.00160.00154.20155.80155.80673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...