UK markets open in 18 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,185.51 +422.48 (+2.38%) CRUDE OIL
79.53 +0.53 (+0.67%) GOLD FUTURES
2,327.40 +16.40 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,897.93 -1,760.97 (-3.69%)
MTU Aero Engines AG (MTX.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 110 |
| 30 Apr 2024 | 224.30 | 228.00 | 224.30 | 228.00 | 228.00 | 110 |
| 29 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 1 |
| 26 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 25 Apr 2024 | 222.90 | 224.20 | 222.90 | 224.20 | 224.20 | 150 |
| 24 Apr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
| 23 Apr 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 22 Apr 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 19 Apr 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 18 Apr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| 17 Apr 2024 | 212.00 | 212.00 | 211.90 | 211.90 | 211.90 | 10 |
| 16 Apr 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 15 Apr 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 37 |
| 12 Apr 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 11 Apr 2024 | 215.00 | 215.00 | 213.90 | 213.90 | 213.90 | 50 |
| 10 Apr 2024 | 218.10 | 218.10 | 214.80 | 214.80 | 214.80 | 20 |
| 09 Apr 2024 | 224.60 | 224.60 | 218.30 | 219.20 | 219.20 | 352 |
| 08 Apr 2024 | 230.90 | 232.90 | 225.60 | 225.60 | 225.60 | 158 |
| 05 Apr 2024 | 227.60 | 228.10 | 227.60 | 228.10 | 228.10 | 78 |
| 04 Apr 2024 | 232.40 | 232.40 | 229.10 | 229.10 | 229.10 | 150 |
| 03 Apr 2024 | 234.50 | 234.50 | 227.30 | 227.30 | 227.30 | 30 |
| 02 Apr 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 28 Mar 2024 | 232.40 | 236.00 | 232.40 | 236.00 | 236.00 | 127 |
| 27 Mar 2024 | 232.40 | 235.30 | 232.40 | 235.30 | 235.30 | 10 |
| 26 Mar 2024 | 230.50 | 232.30 | 230.50 | 232.30 | 232.30 | 230 |
| 25 Mar 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 22 Mar 2024 | 224.10 | 226.60 | 224.10 | 226.60 | 226.60 | 30 |
| 21 Mar 2024 | 230.80 | 230.80 | 224.30 | 224.50 | 224.50 | 195 |
| 20 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 19 Mar 2024 | 223.60 | 228.00 | 223.60 | 228.00 | 228.00 | 8 |
| 18 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 15 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| 14 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 13 Mar 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 12 Mar 2024 | 221.10 | 221.10 | 220.20 | 220.20 | 220.20 | 2 |
| 11 Mar 2024 | 227.20 | 227.20 | 225.90 | 225.90 | 225.90 | 110 |
| 08 Mar 2024 | 229.00 | 229.00 | 225.80 | 227.90 | 227.90 | 99 |
| 07 Mar 2024 | 225.50 | 227.80 | 225.50 | 227.80 | 227.80 | 5 |
| 06 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 05 Mar 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 04 Mar 2024 | 218.60 | 225.50 | 218.60 | 225.50 | 225.50 | 60 |
| 01 Mar 2024 | 222.80 | 222.80 | 219.40 | 219.40 | 219.40 | 7 |
| 29 Feb 2024 | 220.00 | 221.20 | 220.00 | 221.20 | 221.20 | 8 |
| 28 Feb 2024 | 213.70 | 213.80 | 213.70 | 213.80 | 213.80 | 14 |
| 27 Feb 2024 | 214.70 | 214.70 | 214.30 | 214.30 | 214.30 | 10 |
| 26 Feb 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 23 Feb 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
| 22 Feb 2024 | 213.30 | 217.10 | 213.30 | 217.00 | 217.00 | 111 |
| 21 Feb 2024 | 223.10 | 223.10 | 215.70 | 215.70 | 215.70 | 16 |
| 20 Feb 2024 | 223.90 | 223.90 | 223.80 | 223.80 | 223.80 | 20 |
| 19 Feb 2024 | 225.60 | 225.60 | 224.60 | 224.60 | 224.60 | 25 |
| 16 Feb 2024 | 222.40 | 226.50 | 222.40 | 226.20 | 226.20 | 155 |
| 15 Feb 2024 | 223.20 | 225.50 | 223.20 | 225.50 | 225.50 | 10 |
| 14 Feb 2024 | 216.50 | 222.20 | 216.50 | 222.20 | 222.20 | 25 |
| 13 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 12 Feb 2024 | 218.30 | 219.80 | 218.30 | 219.80 | 219.80 | 19 |
| 09 Feb 2024 | 217.00 | 219.40 | 217.00 | 219.40 | 219.40 | 140 |
| 08 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 07 Feb 2024 | 216.80 | 217.20 | 216.80 | 217.20 | 217.20 | 47 |
| 06 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 90 |
| 05 Feb 2024 | 212.80 | 213.00 | 211.90 | 213.00 | 213.00 | 231 |
| 02 Feb 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 01 Feb 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 31 Jan 2024 | 215.70 | 215.70 | 214.50 | 214.50 | 214.50 | 1 |
| 30 Jan 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
| 29 Jan 2024 | 216.20 | 219.60 | 216.20 | 219.60 | 219.60 | 45 |
| 26 Jan 2024 | 218.50 | 218.50 | 217.10 | 217.10 | 217.10 | 2 |
| 25 Jan 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 24 Jan 2024 | 218.30 | 218.30 | 217.50 | 217.50 | 217.50 | 41 |
| 23 Jan 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 22 Jan 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 10 |
| 19 Jan 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 18 Jan 2024 | 208.00 | 213.80 | 208.00 | 211.40 | 211.40 | 27 |
| 17 Jan 2024 | 202.50 | 203.80 | 202.50 | 203.80 | 203.80 | 5 |
| 16 Jan 2024 | 204.50 | 205.30 | 204.50 | 205.30 | 205.30 | 2 |
| 15 Jan 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 12 Jan 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 11 Jan 2024 | 202.90 | 204.60 | 202.90 | 203.10 | 203.10 | 40 |
| 10 Jan 2024 | 199.60 | 201.90 | 199.60 | 201.90 | 201.90 | 74 |
| 09 Jan 2024 | 198.90 | 201.20 | 198.90 | 201.20 | 201.20 | 25 |
| 08 Jan 2024 | 195.05 | 198.15 | 195.05 | 198.15 | 198.15 | 155 |
| 05 Jan 2024 | 195.30 | 195.30 | 195.10 | 195.10 | 195.10 | 25 |
| 04 Jan 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| 03 Jan 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 02 Jan 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
| 29 Dec 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| 28 Dec 2023 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 27 Dec 2023 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 22 Dec 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| 21 Dec 2023 | 191.55 | 194.60 | 191.55 | 194.60 | 194.60 | 12 |
| 20 Dec 2023 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | - |
| 19 Dec 2023 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| 18 Dec 2023 | 187.30 | 187.45 | 187.05 | 187.10 | 187.10 | 34 |
| 15 Dec 2023 | 184.75 | 185.65 | 184.75 | 185.65 | 185.65 | 20 |
| 14 Dec 2023 | 188.50 | 188.50 | 184.15 | 184.15 | 184.15 | 20 |
| 13 Dec 2023 | 183.45 | 187.35 | 183.45 | 187.35 | 187.35 | 5 |
| 12 Dec 2023 | 186.60 | 186.60 | 177.00 | 177.00 | 177.00 | 70 |
| 11 Dec 2023 | 190.05 | 190.05 | 186.20 | 186.20 | 186.20 | 145 |
| 08 Dec 2023 | 187.00 | 187.00 | 185.95 | 186.45 | 186.45 | 102 |
| 07 Dec 2023 | 188.90 | 190.75 | 188.90 | 190.75 | 190.75 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.