MTU Aero Engines AG (MTX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:32PM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 233.30 | 241.20 | 233.30 | 236.90 | 236.90 | 1 |
| 27 June 2024 | 220.60 | 232.90 | 220.60 | 232.90 | 232.90 | 1 |
| 26 June 2024 | 221.10 | 221.10 | 218.90 | 219.90 | 219.90 | - |
| 25 June 2024 | 223.20 | 223.20 | 215.60 | 220.10 | 220.10 | 45 |
| 24 June 2024 | 228.30 | 228.70 | 223.30 | 223.30 | 223.30 | - |
| 21 June 2024 | 227.60 | 228.00 | 225.70 | 228.00 | 228.00 | - |
| 20 June 2024 | 223.70 | 227.10 | 223.70 | 226.70 | 226.70 | - |
| 19 June 2024 | 225.10 | 225.10 | 222.80 | 222.80 | 222.80 | - |
| 18 June 2024 | 225.30 | 227.50 | 224.50 | 225.10 | 225.10 | - |
| 17 June 2024 | 224.70 | 227.40 | 223.70 | 224.40 | 224.40 | - |
| 14 June 2024 | 229.90 | 230.30 | 223.30 | 223.50 | 223.50 | - |
| 13 June 2024 | 234.20 | 234.20 | 229.00 | 229.00 | 229.00 | 5 |
| 12 June 2024 | 230.60 | 235.10 | 230.60 | 233.80 | 233.80 | - |
| 11 June 2024 | 232.10 | 234.20 | 229.10 | 229.10 | 229.10 | - |
| 10 June 2024 | 227.50 | 232.50 | 227.00 | 232.50 | 232.50 | - |
| 07 June 2024 | 228.20 | 229.10 | 228.20 | 229.10 | 229.10 | - |
| 06 June 2024 | 229.20 | 230.70 | 227.40 | 227.60 | 227.60 | - |
| 05 June 2024 | 229.00 | 229.10 | 228.10 | 228.60 | 228.60 | - |
| 04 June 2024 | 227.40 | 228.40 | 227.00 | 227.40 | 227.40 | - |
| 03 June 2024 | 230.60 | 230.60 | 226.70 | 226.70 | 226.70 | - |
| 31 May 2024 | 230.50 | 233.60 | 226.80 | 227.90 | 227.90 | - |
| 30 May 2024 | 229.30 | 230.90 | 229.30 | 230.30 | 230.30 | - |
| 29 May 2024 | 229.10 | 231.40 | 229.10 | 230.00 | 230.00 | 65 |
| 28 May 2024 | 233.30 | 233.60 | 229.00 | 229.00 | 229.00 | - |
| 27 May 2024 | 233.60 | 233.90 | 233.10 | 233.70 | 233.70 | - |
| 24 May 2024 | 231.90 | 233.50 | 231.80 | 232.50 | 232.50 | 60 |
| 23 May 2024 | 227.90 | 234.00 | 227.50 | 232.10 | 232.10 | 150 |
| 22 May 2024 | 229.10 | 230.20 | 226.30 | 226.30 | 226.30 | 3 |
| 21 May 2024 | 231.70 | 231.70 | 228.20 | 229.00 | 229.00 | - |
| 20 May 2024 | 229.20 | 232.70 | 229.20 | 231.00 | 231.00 | - |
| 17 May 2024 | 234.00 | 234.20 | 227.90 | 227.90 | 227.90 | - |
| 16 May 2024 | 236.90 | 239.90 | 233.80 | 233.80 | 233.80 | 17 |
| 15 May 2024 | 234.70 | 236.50 | 234.70 | 236.50 | 236.50 | - |
| 14 May 2024 | 234.50 | 236.10 | 233.90 | 234.20 | 234.20 | - |
| 13 May 2024 | 233.10 | 234.20 | 232.60 | 233.20 | 233.20 | - |
| 10 May 2024 | 234.80 | 235.10 | 232.60 | 232.60 | 232.60 | - |
| 09 May 2024 | 230.10 | 234.10 | 230.10 | 233.80 | 233.80 | - |
| 09 May 2024 | 2 Dividend | |||||
| 08 May 2024 | 229.20 | 233.70 | 229.20 | 231.40 | 229.40 | - |
| 07 May 2024 | 226.20 | 230.10 | 226.20 | 228.70 | 226.72 | - |
| 06 May 2024 | 226.60 | 228.00 | 225.60 | 225.60 | 223.65 | - |
| 03 May 2024 | 220.70 | 225.70 | 220.70 | 225.50 | 223.55 | - |
| 02 May 2024 | 226.40 | 226.40 | 220.00 | 220.10 | 218.20 | 53 |
| 30 Apr 2024 | 226.20 | 228.00 | 225.80 | 225.80 | 223.85 | 10 |
| 29 Apr 2024 | 223.70 | 225.20 | 223.70 | 224.00 | 222.06 | - |
| 26 Apr 2024 | 219.10 | 222.90 | 219.00 | 222.80 | 220.87 | - |
| 25 Apr 2024 | 222.90 | 222.90 | 218.40 | 218.40 | 216.51 | - |
| 24 Apr 2024 | 224.60 | 224.60 | 222.90 | 222.90 | 220.97 | - |
| 23 Apr 2024 | 217.70 | 222.40 | 216.10 | 222.40 | 220.48 | - |
| 22 Apr 2024 | 212.50 | 215.80 | 212.50 | 215.70 | 213.84 | - |
| 19 Apr 2024 | 210.40 | 212.90 | 209.10 | 211.20 | 209.37 | 25 |
| 18 Apr 2024 | 212.00 | 212.70 | 210.90 | 211.90 | 210.07 | - |
| 17 Apr 2024 | 212.10 | 212.10 | 210.50 | 211.30 | 209.47 | - |
| 16 Apr 2024 | 214.40 | 214.40 | 211.50 | 211.50 | 209.67 | - |
| 15 Apr 2024 | 216.80 | 217.50 | 214.90 | 214.90 | 213.04 | - |
| 12 Apr 2024 | 216.20 | 217.30 | 215.80 | 215.80 | 213.93 | - |
| 11 Apr 2024 | 215.10 | 215.80 | 212.40 | 213.70 | 211.85 | - |
| 10 Apr 2024 | 218.20 | 218.20 | 213.50 | 214.00 | 212.15 | 102 |
| 09 Apr 2024 | 224.70 | 224.70 | 217.30 | 218.90 | 217.01 | - |
| 08 Apr 2024 | 231.10 | 232.30 | 225.40 | 225.40 | 223.45 | 7 |
| 05 Apr 2024 | 227.20 | 230.70 | 227.20 | 230.70 | 228.71 | - |
| 04 Apr 2024 | 232.50 | 232.70 | 231.20 | 231.20 | 229.20 | - |
| 03 Apr 2024 | 234.20 | 234.20 | 226.80 | 231.90 | 229.90 | 5 |
| 02 Apr 2024 | 234.50 | 238.40 | 233.70 | 233.70 | 231.68 | - |
| 28 Mar 2024 | 232.40 | 236.10 | 232.40 | 234.10 | 232.08 | - |
| 27 Mar 2024 | 232.50 | 234.80 | 232.10 | 232.10 | 230.09 | - |
| 26 Mar 2024 | 230.60 | 234.70 | 230.60 | 232.30 | 230.29 | - |
| 25 Mar 2024 | 228.50 | 231.30 | 228.50 | 229.70 | 227.71 | - |
| 22 Mar 2024 | 225.00 | 229.30 | 225.00 | 229.30 | 227.32 | 15 |
| 21 Mar 2024 | 230.90 | 230.90 | 224.00 | 224.00 | 222.06 | - |
| 20 Mar 2024 | 226.20 | 230.80 | 226.20 | 229.20 | 227.22 | - |
| 19 Mar 2024 | 223.80 | 227.10 | 223.80 | 227.10 | 225.14 | - |
| 18 Mar 2024 | 224.20 | 225.80 | 223.40 | 223.40 | 221.47 | - |
| 15 Mar 2024 | 223.20 | 224.10 | 221.80 | 224.10 | 222.16 | - |
| 14 Mar 2024 | 222.60 | 225.30 | 222.60 | 223.10 | 221.17 | - |
| 13 Mar 2024 | 220.10 | 223.00 | 219.00 | 223.00 | 221.07 | - |
| 12 Mar 2024 | 222.10 | 222.30 | 219.50 | 220.00 | 218.10 | - |
| 11 Mar 2024 | 226.50 | 226.50 | 225.30 | 225.30 | 223.35 | - |
| 08 Mar 2024 | 229.00 | 229.00 | 226.70 | 226.80 | 224.84 | - |
| 07 Mar 2024 | 225.60 | 229.80 | 225.60 | 229.60 | 227.62 | - |
| 06 Mar 2024 | 228.10 | 228.10 | 225.90 | 226.40 | 224.44 | - |
| 05 Mar 2024 | 224.00 | 228.60 | 224.00 | 226.90 | 224.94 | 10 |
| 04 Mar 2024 | 220.10 | 225.90 | 220.10 | 225.00 | 223.06 | 6 |
| 01 Mar 2024 | 222.50 | 222.50 | 218.00 | 218.80 | 216.91 | - |
| 29 Feb 2024 | 221.60 | 222.80 | 216.10 | 221.40 | 219.49 | - |
| 28 Feb 2024 | 213.60 | 218.80 | 213.60 | 217.90 | 216.02 | - |
| 27 Feb 2024 | 214.60 | 214.60 | 213.40 | 213.40 | 211.56 | - |
| 26 Feb 2024 | 214.50 | 216.20 | 214.50 | 214.80 | 212.94 | - |
| 23 Feb 2024 | 215.70 | 216.50 | 212.40 | 214.60 | 212.75 | - |
| 22 Feb 2024 | 213.40 | 217.30 | 211.70 | 217.00 | 215.12 | - |
| 21 Feb 2024 | 223.10 | 223.10 | 214.80 | 214.80 | 212.94 | 209 |
| 20 Feb 2024 | 223.50 | 223.90 | 222.40 | 222.40 | 220.48 | - |
| 19 Feb 2024 | 226.10 | 226.10 | 223.00 | 224.40 | 222.46 | - |
| 16 Feb 2024 | 222.30 | 225.90 | 222.30 | 225.90 | 223.95 | 31 |
| 15 Feb 2024 | 220.30 | 225.00 | 220.30 | 221.60 | 219.68 | - |
| 14 Feb 2024 | 216.50 | 221.70 | 216.50 | 219.50 | 217.60 | - |
| 13 Feb 2024 | 217.50 | 217.50 | 216.10 | 216.10 | 214.23 | - |
| 12 Feb 2024 | 218.30 | 219.40 | 216.60 | 216.60 | 214.73 | - |
| 09 Feb 2024 | 217.00 | 218.80 | 217.00 | 217.50 | 215.62 | - |
| 08 Feb 2024 | 217.10 | 217.60 | 216.20 | 217.60 | 215.72 | - |
| *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.