MTU Aero Engines AG (MTX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:37PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 222.70 | 222.70 | 219.60 | 219.60 | 219.60 | 211 |
| 24 Apr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
| 23 Apr 2024 | 217.60 | 222.20 | 217.00 | 222.20 | 222.20 | 335 |
| 22 Apr 2024 | 212.40 | 218.00 | 212.40 | 218.00 | 218.00 | 21 |
| 19 Apr 2024 | 210.10 | 210.90 | 209.30 | 210.40 | 210.40 | 127 |
| 18 Apr 2024 | 212.00 | 213.60 | 210.50 | 213.60 | 213.60 | 64 |
| 17 Apr 2024 | 212.20 | 212.20 | 211.30 | 211.30 | 211.30 | 30 |
| 16 Apr 2024 | 215.10 | 215.10 | 212.00 | 212.50 | 212.50 | 96 |
| 15 Apr 2024 | 217.00 | 218.40 | 217.00 | 218.40 | 218.40 | 12 |
| 12 Apr 2024 | 214.20 | 218.20 | 214.20 | 215.80 | 215.80 | 28 |
| 11 Apr 2024 | 214.40 | 216.10 | 212.50 | 212.50 | 212.50 | 266 |
| 10 Apr 2024 | 218.10 | 218.10 | 213.10 | 214.80 | 214.80 | 113 |
| 09 Apr 2024 | 224.70 | 224.70 | 217.00 | 219.20 | 219.20 | 59 |
| 08 Apr 2024 | 231.00 | 233.50 | 225.00 | 226.30 | 226.30 | 640 |
| 05 Apr 2024 | 228.80 | 231.00 | 228.80 | 231.00 | 231.00 | 20 |
| 04 Apr 2024 | 232.40 | 232.40 | 231.70 | 231.70 | 231.70 | 7 |
| 03 Apr 2024 | 234.90 | 234.90 | 228.90 | 233.30 | 233.30 | 145 |
| 02 Apr 2024 | 234.90 | 237.20 | 234.00 | 234.10 | 234.10 | 386 |
| 28 Mar 2024 | 232.70 | 236.80 | 232.70 | 234.80 | 234.80 | 52 |
| 27 Mar 2024 | 232.40 | 235.10 | 232.40 | 235.00 | 235.00 | 172 |
| 26 Mar 2024 | 231.10 | 235.00 | 231.10 | 234.40 | 234.40 | 131 |
| 25 Mar 2024 | 229.00 | 231.00 | 229.00 | 230.00 | 230.00 | 67 |
| 22 Mar 2024 | 224.30 | 227.00 | 224.10 | 227.00 | 227.00 | 66 |
| 21 Mar 2024 | 230.20 | 230.20 | 224.10 | 224.50 | 224.50 | 1,187 |
| 20 Mar 2024 | 226.80 | 230.00 | 226.60 | 229.80 | 229.80 | 469 |
| 19 Mar 2024 | 223.60 | 227.70 | 223.60 | 227.70 | 227.70 | 59 |
| 18 Mar 2024 | 224.70 | 224.70 | 224.00 | 224.00 | 224.00 | 130 |
| 15 Mar 2024 | 223.00 | 224.60 | 222.10 | 224.00 | 224.00 | 81 |
| 14 Mar 2024 | 222.60 | 225.00 | 222.60 | 222.90 | 222.90 | 423 |
| 13 Mar 2024 | 220.10 | 222.00 | 220.10 | 221.60 | 221.60 | 150 |
| 12 Mar 2024 | 225.50 | 225.50 | 219.80 | 220.70 | 220.70 | 856 |
| 11 Mar 2024 | 226.70 | 226.70 | 225.70 | 226.30 | 226.30 | 15 |
| 08 Mar 2024 | 229.60 | 229.60 | 228.10 | 228.10 | 228.10 | 100 |
| 07 Mar 2024 | 225.70 | 230.60 | 225.00 | 230.40 | 230.40 | 176 |
| 06 Mar 2024 | 227.60 | 230.00 | 226.20 | 227.00 | 227.00 | 279 |
| 05 Mar 2024 | 224.00 | 228.20 | 224.00 | 227.30 | 227.30 | 390 |
| 04 Mar 2024 | 218.70 | 225.60 | 218.70 | 225.30 | 225.30 | 298 |
| 01 Mar 2024 | 222.80 | 222.80 | 218.00 | 219.00 | 219.00 | 2,057 |
| 29 Feb 2024 | 218.20 | 223.10 | 218.20 | 222.60 | 222.60 | 257 |
| 28 Feb 2024 | 213.70 | 218.60 | 213.70 | 218.60 | 218.60 | 48 |
| 27 Feb 2024 | 214.60 | 214.60 | 214.00 | 214.50 | 214.50 | 1,001 |
| 26 Feb 2024 | 214.50 | 216.30 | 214.50 | 216.30 | 216.30 | 102 |
| 23 Feb 2024 | 215.70 | 216.70 | 212.00 | 216.10 | 216.10 | 318 |
| 22 Feb 2024 | 214.30 | 214.60 | 212.30 | 214.60 | 214.60 | 1,315 |
| 21 Feb 2024 | 223.10 | 223.10 | 213.00 | 216.20 | 216.20 | 680 |
| 20 Feb 2024 | 223.90 | 224.10 | 223.00 | 223.70 | 223.70 | 135 |
| 19 Feb 2024 | 225.50 | 225.50 | 222.30 | 223.90 | 223.90 | 208 |
| 16 Feb 2024 | 222.20 | 226.70 | 222.20 | 226.30 | 226.30 | 181 |
| 15 Feb 2024 | 220.30 | 225.80 | 220.20 | 222.00 | 222.00 | 185 |
| 14 Feb 2024 | 216.50 | 222.60 | 216.50 | 220.20 | 220.20 | 236 |
| 13 Feb 2024 | 216.60 | 218.20 | 216.00 | 216.50 | 216.50 | 387 |
| 12 Feb 2024 | 218.20 | 218.80 | 217.90 | 217.90 | 217.90 | 6 |
| 09 Feb 2024 | 217.70 | 219.40 | 217.70 | 217.90 | 217.90 | 126 |
| 08 Feb 2024 | 217.20 | 218.10 | 216.50 | 218.10 | 218.10 | 67 |
| 07 Feb 2024 | 216.80 | 217.80 | 216.80 | 217.60 | 217.60 | 73 |
| 06 Feb 2024 | 214.20 | 216.00 | 213.30 | 216.00 | 216.00 | 372 |
| 05 Feb 2024 | 214.40 | 214.40 | 212.20 | 212.40 | 212.40 | 210 |
| 02 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 01 Feb 2024 | 212.10 | 212.20 | 211.70 | 211.70 | 211.70 | 85 |
| 31 Jan 2024 | 215.60 | 215.60 | 210.00 | 213.40 | 213.40 | 110 |
| 30 Jan 2024 | 220.70 | 220.70 | 215.00 | 216.50 | 216.50 | 348 |
| 29 Jan 2024 | 216.20 | 221.00 | 216.20 | 221.00 | 221.00 | 803 |
| 26 Jan 2024 | 218.30 | 218.30 | 217.40 | 217.60 | 217.60 | 198 |
| 25 Jan 2024 | 216.90 | 219.60 | 216.30 | 218.50 | 218.50 | 268 |
| 24 Jan 2024 | 218.80 | 220.50 | 217.40 | 217.40 | 217.40 | 290 |
| 23 Jan 2024 | 210.00 | 220.00 | 210.00 | 218.20 | 218.20 | 1,194 |
| 22 Jan 2024 | 209.00 | 210.00 | 208.40 | 210.00 | 210.00 | 127 |
| 19 Jan 2024 | 210.80 | 211.20 | 208.40 | 209.00 | 209.00 | 32 |
| 18 Jan 2024 | 208.50 | 213.40 | 208.00 | 211.50 | 211.50 | 1,139 |
| 17 Jan 2024 | 202.50 | 205.30 | 202.50 | 204.20 | 204.20 | 123 |
| 16 Jan 2024 | 204.50 | 204.90 | 204.50 | 204.90 | 204.90 | 710 |
| 15 Jan 2024 | 204.60 | 204.90 | 204.50 | 204.50 | 204.50 | 99 |
| 12 Jan 2024 | 203.30 | 204.10 | 202.80 | 204.10 | 204.10 | 655 |
| 11 Jan 2024 | 202.20 | 203.80 | 202.20 | 203.10 | 203.10 | 234 |
| 10 Jan 2024 | 199.45 | 202.30 | 199.45 | 201.70 | 201.70 | 615 |
| 09 Jan 2024 | 198.05 | 201.60 | 198.05 | 200.40 | 200.40 | 135 |
| 08 Jan 2024 | 195.50 | 199.00 | 195.50 | 198.30 | 198.30 | 154 |
| 05 Jan 2024 | 195.30 | 195.60 | 194.30 | 195.60 | 195.60 | 48 |
| 04 Jan 2024 | 194.20 | 196.95 | 194.20 | 196.20 | 196.20 | 492 |
| 03 Jan 2024 | 194.25 | 194.75 | 193.65 | 193.70 | 193.70 | 63 |
| 02 Jan 2024 | 195.10 | 195.95 | 193.30 | 194.75 | 194.75 | 126 |
| 29 Dec 2023 | 193.80 | 194.95 | 193.80 | 194.70 | 194.70 | 70 |
| 28 Dec 2023 | 194.65 | 196.20 | 194.60 | 194.60 | 194.60 | 355 |
| 27 Dec 2023 | 192.95 | 194.70 | 192.95 | 194.45 | 194.45 | 671 |
| 22 Dec 2023 | 193.30 | 193.30 | 192.45 | 192.45 | 192.45 | 10 |
| 21 Dec 2023 | 191.60 | 194.65 | 191.60 | 194.65 | 194.65 | 153 |
| 20 Dec 2023 | 190.25 | 191.30 | 190.25 | 191.30 | 191.30 | 30 |
| 19 Dec 2023 | 188.05 | 190.55 | 188.05 | 190.55 | 190.55 | 108 |
| 18 Dec 2023 | 188.15 | 188.15 | 187.35 | 187.35 | 187.35 | 6 |
| 15 Dec 2023 | 184.30 | 187.30 | 184.30 | 187.30 | 187.30 | 19 |
| 14 Dec 2023 | 189.00 | 189.00 | 185.25 | 185.25 | 185.25 | 269 |
| 13 Dec 2023 | 183.30 | 186.95 | 183.25 | 186.95 | 186.95 | 58 |
| 12 Dec 2023 | 186.40 | 186.40 | 176.10 | 184.05 | 184.05 | 731 |
| 11 Dec 2023 | 189.55 | 189.55 | 188.85 | 188.85 | 188.85 | 9 |
| 08 Dec 2023 | 188.15 | 189.70 | 186.75 | 189.30 | 189.30 | 1,914 |
| 07 Dec 2023 | 189.65 | 190.50 | 189.65 | 190.50 | 190.50 | 26 |
| 06 Dec 2023 | 187.00 | 189.05 | 187.00 | 189.05 | 189.05 | 46 |
| 05 Dec 2023 | 187.80 | 187.80 | 185.95 | 187.40 | 187.40 | 557 |
| 04 Dec 2023 | 193.65 | 193.65 | 188.60 | 188.60 | 188.60 | 197 |
| 01 Dec 2023 | 187.60 | 191.80 | 187.60 | 191.80 | 191.80 | 731 |
| *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.