MTU Aero Engines AG (MTX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:50PM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 230.80 | 231.70 | 229.70 | 229.80 | 229.80 | 363 |
| 02 Feb 2023 | 230.30 | 233.70 | 230.30 | 232.70 | 232.70 | 808 |
| 01 Feb 2023 | 227.70 | 233.00 | 227.70 | 233.00 | 233.00 | 99 |
| 31 Jan 2023 | 226.40 | 230.00 | 226.40 | 229.40 | 229.40 | 132 |
| 30 Jan 2023 | 225.60 | 227.90 | 225.60 | 227.90 | 227.90 | 141 |
| 27 Jan 2023 | 229.20 | 229.60 | 227.10 | 227.40 | 227.40 | 114 |
| 26 Jan 2023 | 225.00 | 228.30 | 225.00 | 228.30 | 228.30 | 36 |
| 25 Jan 2023 | 226.80 | 226.80 | 224.70 | 224.70 | 224.70 | 156 |
| 24 Jan 2023 | 230.20 | 230.20 | 225.90 | 226.20 | 226.20 | 402 |
| 23 Jan 2023 | 229.90 | 230.50 | 227.60 | 230.50 | 230.50 | 216 |
| 20 Jan 2023 | 225.30 | 229.00 | 225.30 | 228.80 | 228.80 | 294 |
| 19 Jan 2023 | 227.90 | 230.00 | 224.90 | 226.10 | 226.10 | 227 |
| 18 Jan 2023 | 227.20 | 230.70 | 227.20 | 229.50 | 229.50 | 238 |
| 17 Jan 2023 | 221.80 | 227.10 | 221.80 | 227.10 | 227.10 | 432 |
| 16 Jan 2023 | 223.90 | 224.00 | 221.80 | 221.80 | 221.80 | 310 |
| 13 Jan 2023 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 164 |
| 12 Jan 2023 | 217.00 | 221.40 | 217.00 | 221.40 | 221.40 | 274 |
| 11 Jan 2023 | 217.10 | 217.80 | 215.70 | 217.40 | 217.40 | 1,341 |
| 10 Jan 2023 | 215.90 | 217.70 | 215.90 | 217.70 | 217.70 | 24 |
| 09 Jan 2023 | 217.90 | 218.00 | 217.10 | 217.30 | 217.30 | 265 |
| 06 Jan 2023 | 213.90 | 217.10 | 213.90 | 216.60 | 216.60 | 264 |
| 05 Jan 2023 | 209.40 | 215.00 | 209.40 | 215.00 | 215.00 | 250 |
| 04 Jan 2023 | 209.60 | 210.80 | 205.70 | 210.80 | 210.80 | 20 |
| 03 Jan 2023 | 205.70 | 209.50 | 205.70 | 208.80 | 208.80 | 510 |
| 02 Jan 2023 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 30 Dec 2022 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 29 Dec 2022 | 204.10 | 204.30 | 204.10 | 204.30 | 204.30 | 24 |
| 28 Dec 2022 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 27 Dec 2022 | 203.00 | 206.70 | 203.00 | 206.70 | 206.70 | 116 |
| 23 Dec 2022 | 203.80 | 203.80 | 203.70 | 203.70 | 203.70 | 16 |
| 22 Dec 2022 | 207.10 | 207.10 | 202.00 | 202.00 | 202.00 | 75 |
| 21 Dec 2022 | 204.70 | 205.70 | 204.70 | 205.70 | 205.70 | 73 |
| 20 Dec 2022 | 202.40 | 203.90 | 202.00 | 203.90 | 203.90 | 131 |
| 19 Dec 2022 | 202.30 | 203.50 | 202.30 | 203.50 | 203.50 | 160 |
| 16 Dec 2022 | 199.95 | 203.60 | 199.95 | 202.10 | 202.10 | 26 |
| 15 Dec 2022 | 202.40 | 202.40 | 200.00 | 200.30 | 200.30 | 89 |
| 14 Dec 2022 | 204.40 | 204.80 | 202.90 | 202.90 | 202.90 | 100 |
| 13 Dec 2022 | 204.20 | 205.90 | 202.40 | 205.90 | 205.90 | 79 |
| 12 Dec 2022 | 203.90 | 204.10 | 203.90 | 204.10 | 204.10 | 62 |
| 09 Dec 2022 | 204.60 | 204.60 | 203.80 | 204.60 | 204.60 | 36 |
| 08 Dec 2022 | 201.30 | 205.10 | 201.30 | 205.10 | 205.10 | 380 |
| 07 Dec 2022 | 200.50 | 202.20 | 200.50 | 202.20 | 202.20 | 15 |
| 06 Dec 2022 | 202.30 | 203.40 | 200.50 | 200.50 | 200.50 | 539 |
| 05 Dec 2022 | 202.10 | 202.50 | 202.10 | 202.50 | 202.50 | 92 |
| 02 Dec 2022 | 199.10 | 201.80 | 199.10 | 201.70 | 201.70 | 45 |
| 01 Dec 2022 | 202.00 | 202.00 | 199.90 | 200.90 | 200.90 | 29 |
| 30 Nov 2022 | 197.80 | 201.10 | 197.80 | 201.10 | 201.10 | 270 |
| 29 Nov 2022 | 197.80 | 198.20 | 197.65 | 197.65 | 197.65 | 175 |
| 28 Nov 2022 | 197.90 | 199.35 | 197.25 | 198.10 | 198.10 | 342 |
| 25 Nov 2022 | 197.30 | 198.50 | 197.30 | 198.50 | 198.50 | 50 |
| 24 Nov 2022 | 197.05 | 198.00 | 197.05 | 197.75 | 197.75 | 85 |
| 23 Nov 2022 | 196.80 | 198.10 | 196.80 | 197.75 | 197.75 | 110 |
| 22 Nov 2022 | 194.00 | 198.40 | 193.40 | 197.75 | 197.75 | 1,365 |
| 21 Nov 2022 | 192.95 | 194.50 | 191.75 | 194.45 | 194.45 | 498 |
| 18 Nov 2022 | 188.90 | 194.00 | 188.55 | 192.50 | 192.50 | 611 |
| 17 Nov 2022 | 179.95 | 189.85 | 179.95 | 187.90 | 187.90 | 86 |
| 16 Nov 2022 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
| 15 Nov 2022 | 176.85 | 178.25 | 176.85 | 178.25 | 178.25 | 216 |
| 14 Nov 2022 | 177.30 | 178.25 | 176.45 | 176.45 | 176.45 | 66 |
| 11 Nov 2022 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| 10 Nov 2022 | 179.40 | 183.95 | 178.40 | 179.80 | 179.80 | 65 |
| 09 Nov 2022 | 178.90 | 179.10 | 178.90 | 179.10 | 179.10 | 10 |
| 08 Nov 2022 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
| 07 Nov 2022 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 04 Nov 2022 | 180.55 | 185.00 | 180.55 | 183.55 | 183.55 | 138 |
| 03 Nov 2022 | 178.60 | 180.80 | 178.60 | 179.95 | 179.95 | 202 |
| 02 Nov 2022 | 182.10 | 182.10 | 179.40 | 179.40 | 179.40 | 18 |
| 01 Nov 2022 | 182.50 | 183.75 | 182.15 | 182.85 | 182.85 | 150 |
| 31 Oct 2022 | 185.10 | 185.10 | 181.40 | 181.40 | 181.40 | 138 |
| 28 Oct 2022 | 175.20 | 185.00 | 175.20 | 185.00 | 185.00 | 889 |
| 27 Oct 2022 | 179.05 | 179.05 | 172.40 | 177.00 | 177.00 | 104 |
| 26 Oct 2022 | 173.95 | 173.95 | 173.85 | 173.85 | 173.85 | 100 |
| 25 Oct 2022 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
| 24 Oct 2022 | 174.90 | 177.00 | 174.70 | 175.40 | 175.40 | 192 |
| 21 Oct 2022 | 172.40 | 172.40 | 171.20 | 171.20 | 171.20 | 100 |
| 20 Oct 2022 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| 19 Oct 2022 | 172.85 | 173.85 | 172.85 | 173.85 | 173.85 | 1 |
| 18 Oct 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 50 |
| 17 Oct 2022 | 164.05 | 166.90 | 164.00 | 166.90 | 166.90 | 125 |
| 14 Oct 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 13 Oct 2022 | 156.20 | 165.20 | 156.20 | 164.60 | 164.60 | 160 |
| 12 Oct 2022 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 11 Oct 2022 | 158.05 | 162.05 | 158.05 | 162.05 | 162.05 | 231 |
| 10 Oct 2022 | 156.00 | 159.60 | 156.00 | 159.25 | 159.25 | 47 |
| 07 Oct 2022 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 06 Oct 2022 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| 05 Oct 2022 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 04 Oct 2022 | 156.40 | 159.60 | 156.40 | 159.60 | 159.60 | 447 |
| 03 Oct 2022 | 151.75 | 152.25 | 151.75 | 152.25 | 152.25 | 1 |
| 30 Sept 2022 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 29 Sept 2022 | 154.65 | 154.65 | 152.95 | 152.95 | 152.95 | 25 |
| 28 Sept 2022 | 152.15 | 155.00 | 152.15 | 154.90 | 154.90 | 100 |
| 27 Sept 2022 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | 115 |
| 26 Sept 2022 | 151.00 | 156.10 | 151.00 | 155.60 | 155.60 | 739 |
| 23 Sept 2022 | 156.90 | 156.90 | 154.75 | 154.75 | 154.75 | 10 |
| 22 Sept 2022 | 154.35 | 157.65 | 154.35 | 157.65 | 157.65 | 159 |
| 21 Sept 2022 | 153.60 | 157.10 | 152.60 | 156.95 | 156.95 | 140 |
| 20 Sept 2022 | 160.00 | 160.00 | 153.30 | 153.30 | 153.30 | 9,036 |
| 19 Sept 2022 | 155.60 | 158.35 | 155.60 | 158.35 | 158.35 | 114 |
| 16 Sept 2022 | 160.00 | 160.00 | 154.20 | 155.80 | 155.80 | 673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
