Australia markets closed

MTU Aero Engines AG (MTX.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
197.30+0.30 (+0.15%)
At close: 08:00AM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022197.30197.30197.30197.30197.30-
24 Nov 2022197.00197.00197.00197.00197.00-
23 Nov 2022196.95196.95196.95196.95196.95-
22 Nov 2022194.15195.05194.15195.05195.05300
21 Nov 2022192.80192.80191.90191.90191.9097
18 Nov 2022187.25193.90187.25193.90193.9050
17 Nov 2022180.05188.10180.05188.00188.0037
16 Nov 2022178.95179.90178.95179.90179.902
15 Nov 2022176.85176.85176.85176.85176.85-
14 Nov 2022177.30177.30177.30177.30177.30-
11 Nov 2022180.60180.60180.60180.60180.60-
10 Nov 2022179.50179.50179.50179.50179.50-
09 Nov 2022178.90178.90178.80178.80178.8010
08 Nov 2022181.25181.25181.25181.25181.25-
07 Nov 2022183.05183.05183.05183.05183.05-
04 Nov 2022180.60180.60180.60180.60180.60-
03 Nov 2022178.40179.65178.40179.65179.6510
02 Nov 2022182.20182.20182.20182.20182.20-
01 Nov 2022182.50182.50182.50182.50182.50-
31 Oct 2022184.40184.40179.60179.60179.6015
28 Oct 2022175.05182.10175.05182.10182.105
27 Oct 2022176.55176.55176.55176.55176.55-
26 Oct 2022174.00174.00174.00174.00174.00-
25 Oct 2022175.85175.85175.05175.05175.0523
24 Oct 2022174.90175.50174.90175.50175.5030
21 Oct 2022172.55172.55172.55172.55172.55-
20 Oct 2022172.60172.60172.60172.60172.60-
19 Oct 2022172.85172.85172.85172.85172.85-
18 Oct 2022169.50169.50169.50169.50169.50-
17 Oct 2022164.00164.00164.00164.00164.00-
14 Oct 2022166.60166.60166.60166.60166.60-
13 Oct 2022156.20156.20156.20156.20156.20-
12 Oct 2022160.45160.45160.45160.45160.45-
11 Oct 2022158.10158.10158.10158.10158.10-
10 Oct 2022156.05156.05156.05156.05156.05-
07 Oct 2022157.40157.40157.40157.40157.40-
06 Oct 2022161.15161.15161.15161.15161.15-
05 Oct 2022160.25160.25160.25160.25160.25-
04 Oct 2022156.40156.40156.40156.40156.40-
03 Oct 2022152.55152.55152.55152.55152.55-
30 Sept 2022152.70153.25152.70153.25153.25100
29 Sept 2022154.65154.65154.50154.50154.502
28 Sept 2022152.15152.15150.00151.55151.5511
27 Sept 2022155.65155.65155.65155.65155.65-
26 Sept 2022150.80156.65150.80156.65156.659
23 Sept 2022156.90156.90152.80152.80152.802
22 Sept 2022154.35154.35154.35154.35154.35-
21 Sept 2022154.30158.95154.30158.95158.952
20 Sept 2022160.00160.00160.00160.00160.00-
19 Sept 2022155.60156.30155.60156.30156.30130
16 Sept 2022160.50160.50154.65154.65154.65168
15 Sept 2022164.10164.10164.10164.10164.10-
14 Sept 2022165.70165.70165.70165.70165.70-
13 Sept 2022170.75171.00170.75171.00171.0030
12 Sept 2022171.60175.25171.60175.25175.2535
09 Sept 2022169.55169.55169.55169.55169.55-
08 Sept 2022172.10172.10170.60170.60170.6011
07 Sept 2022170.35171.95170.35171.95171.955
06 Sept 2022171.00171.00171.00171.00171.00-
05 Sept 2022167.00167.00167.00167.00167.00-
02 Sept 2022170.50170.50170.50170.50170.50-
01 Sept 2022174.85174.85174.85174.85174.85-
31 Aug 2022180.10180.10180.10180.10180.10-
30 Aug 2022181.40181.40181.40181.40181.40-
29 Aug 2022179.00179.00177.80177.80177.8020
26 Aug 2022188.80188.80188.80188.80188.80-
25 Aug 2022187.00187.00187.00187.00187.00-
24 Aug 2022186.35186.35186.35186.35186.35-
23 Aug 2022186.50186.50186.50186.50186.50-
22 Aug 2022190.00190.00185.90185.90185.9030
19 Aug 2022193.90193.90192.90192.90192.9051
18 Aug 2022195.85195.85195.85195.85195.85-
17 Aug 2022198.45198.45196.20196.20196.2013
16 Aug 2022197.50197.85197.50197.85197.8512
15 Aug 2022192.55195.00192.55195.00195.0025
12 Aug 2022192.20192.95192.20192.95192.957
11 Aug 2022190.35190.35190.35190.35190.35-
10 Aug 2022188.15188.15188.15188.15188.15-
09 Aug 2022187.95189.60187.90187.90187.9027
08 Aug 2022187.35190.15187.35190.15190.151
05 Aug 2022187.80187.80187.80187.80187.80-
04 Aug 2022189.50189.50189.50189.50189.50-
03 Aug 2022188.20188.20188.20188.20188.20-
02 Aug 2022188.15189.05188.15189.05189.053
01 Aug 2022187.70187.70187.70187.70187.70-
29 July 2022190.75191.65187.45187.45187.4570
28 July 2022187.55187.55187.55187.55187.55-
27 July 2022194.10194.10194.10194.10194.10-
26 July 2022190.50192.55190.50192.55192.55168
25 July 2022191.60191.60190.00190.00190.00201
22 July 2022189.65192.90189.65192.90192.9030
21 July 2022189.80191.60189.80191.60191.604
20 July 2022190.00190.00190.00190.00190.00-
19 July 2022183.80183.80183.80183.80183.80-
18 July 2022183.65185.30183.65185.30185.3015
15 July 2022176.25176.25176.25176.25176.25-
14 July 2022178.55178.55178.55178.55178.55-
13 July 2022178.15178.15178.15178.15178.15-
12 July 2022171.40179.95171.40179.95179.9525
11 July 2022172.50172.50172.50172.50172.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...