MTX.MU - MTU Aero Engines AG
Munich - Munich Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 08 June 2023 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
| 07 June 2023 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| 06 June 2023 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 05 June 2023 | 218.60 | 218.60 | 217.50 | 217.50 | 217.50 | 14 |
| 02 June 2023 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 30 May 2023 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
| 29 May 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 26 May 2023 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 25 May 2023 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 24 May 2023 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 19 May 2023 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 18 May 2023 | 235.70 | 235.70 | 231.90 | 231.90 | 231.90 | 10 |
| 17 May 2023 | 231.30 | 235.10 | 231.30 | 235.10 | 235.10 | 300 |
| 16 May 2023 | 227.70 | 232.20 | 227.70 | 231.30 | 231.30 | 340 |
| 15 May 2023 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 12 May 2023 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 12 May 2023 | 3.2 Dividend | |||||
| 11 May 2023 | 228.10 | 228.10 | 228.10 | 228.10 | 224.90 | - |
| 10 May 2023 | 226.90 | 226.90 | 226.90 | 226.90 | 223.72 | - |
| 09 May 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 221.84 | - |
| 08 May 2023 | 227.60 | 227.60 | 227.60 | 227.60 | 224.41 | - |
| 05 May 2023 | 229.40 | 231.30 | 229.40 | 231.30 | 228.06 | 15 |
| 04 May 2023 | 236.70 | 236.70 | 229.10 | 229.10 | 225.89 | 10 |
| 03 May 2023 | 236.30 | 236.30 | 236.30 | 236.30 | 232.98 | - |
| 02 May 2023 | 237.20 | 237.20 | 237.20 | 237.20 | 233.87 | - |
| 28 Apr 2023 | 237.60 | 237.60 | 237.60 | 237.60 | 234.27 | - |
| 27 Apr 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 234.76 | - |
| 26 Apr 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 234.76 | - |
| 25 Apr 2023 | 242.90 | 242.90 | 242.90 | 242.90 | 239.49 | - |
| 24 Apr 2023 | 243.50 | 243.50 | 243.50 | 243.50 | 240.08 | - |
| 21 Apr 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 238.61 | - |
| 20 Apr 2023 | 239.50 | 239.50 | 239.50 | 239.50 | 236.14 | - |
| 19 Apr 2023 | 241.40 | 241.40 | 241.40 | 241.40 | 238.01 | - |
| 18 Apr 2023 | 237.20 | 241.60 | 237.20 | 241.60 | 238.21 | 60 |
| 17 Apr 2023 | 228.60 | 228.60 | 228.60 | 228.60 | 225.39 | - |
| 14 Apr 2023 | 231.60 | 231.60 | 231.60 | 231.60 | 228.35 | - |
| 13 Apr 2023 | 229.10 | 229.10 | 229.10 | 229.10 | 225.89 | - |
| 12 Apr 2023 | 229.20 | 229.20 | 229.20 | 229.20 | 225.98 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 227.30 | 230.60 | 227.30 | 230.60 | 227.36 | 74 |
| 05 Apr 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 225.79 | - |
| 04 Apr 2023 | 228.80 | 228.80 | 228.80 | 228.80 | 225.59 | - |
| 03 Apr 2023 | 230.30 | 230.30 | 230.30 | 230.30 | 227.07 | - |
| 31 Mar 2023 | 229.80 | 229.80 | 229.80 | 229.80 | 226.58 | - |
| 30 Mar 2023 | 228.90 | 229.40 | 228.90 | 229.40 | 226.18 | 10 |
| 29 Mar 2023 | 227.20 | 227.20 | 227.20 | 227.20 | 224.01 | - |
| 28 Mar 2023 | 228.90 | 228.90 | 228.90 | 228.90 | 225.69 | - |
| 27 Mar 2023 | 225.90 | 229.20 | 225.90 | 229.20 | 225.98 | 75 |
| 24 Mar 2023 | 226.30 | 226.30 | 226.30 | 226.30 | 223.13 | - |
| 23 Mar 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 225.79 | - |
| 22 Mar 2023 | 227.80 | 227.80 | 227.80 | 227.80 | 224.60 | - |
| 21 Mar 2023 | 223.70 | 229.80 | 223.70 | 229.80 | 226.58 | 40 |
| 20 Mar 2023 | 217.90 | 217.90 | 217.90 | 217.90 | 214.84 | - |
| 17 Mar 2023 | 223.90 | 223.90 | 223.90 | 223.90 | 220.76 | - |
| 16 Mar 2023 | 219.40 | 219.40 | 219.40 | 219.40 | 216.32 | - |
| 15 Mar 2023 | 227.90 | 227.90 | 218.60 | 218.60 | 215.53 | 200 |
| 14 Mar 2023 | 219.70 | 220.10 | 219.70 | 220.10 | 217.01 | - |
| 13 Mar 2023 | 227.70 | 227.70 | 219.60 | 219.60 | 216.52 | 20 |
| 10 Mar 2023 | 229.10 | 229.10 | 229.10 | 229.10 | 225.89 | - |
| 09 Mar 2023 | 231.70 | 231.70 | 231.70 | 231.70 | 228.45 | - |
| 08 Mar 2023 | 232.70 | 232.70 | 232.70 | 232.70 | 229.44 | - |
| 07 Mar 2023 | 233.40 | 233.40 | 233.40 | 233.40 | 230.13 | - |
| 06 Mar 2023 | 232.80 | 233.70 | 232.80 | 233.70 | 230.42 | 500 |
| 03 Mar 2023 | 231.10 | 231.10 | 231.10 | 231.10 | 227.86 | - |
| 02 Mar 2023 | 231.40 | 231.40 | 231.40 | 231.40 | 228.15 | - |
| 01 Mar 2023 | 228.70 | 231.40 | 228.70 | 231.40 | 228.15 | 10 |
| 28 Feb 2023 | 233.90 | 233.90 | 228.00 | 229.50 | 226.28 | 65 |
| 27 Feb 2023 | 230.20 | 230.20 | 230.20 | 230.20 | 226.97 | - |
| 24 Feb 2023 | 232.40 | 234.30 | 231.00 | 231.00 | 227.76 | 26 |
| 23 Feb 2023 | 229.70 | 229.70 | 229.70 | 229.70 | 226.48 | - |
| 22 Feb 2023 | 229.90 | 229.90 | 229.90 | 229.90 | 226.67 | 10 |
| 21 Feb 2023 | 230.50 | 230.50 | 230.50 | 230.50 | 227.27 | - |
| 20 Feb 2023 | 235.00 | 235.00 | 228.90 | 228.90 | 225.69 | 60 |
| 17 Feb 2023 | 227.50 | 228.80 | 227.50 | 228.80 | 225.59 | 5 |
| 16 Feb 2023 | 228.00 | 230.00 | 227.50 | 229.00 | 225.79 | 87 |
| 15 Feb 2023 | 217.50 | 227.20 | 217.50 | 227.20 | 224.01 | 15 |
| 14 Feb 2023 | 224.30 | 224.30 | 215.00 | 219.10 | 216.03 | 126 |
| 13 Feb 2023 | 222.80 | 226.50 | 222.80 | 223.00 | 219.87 | 80 |
| 10 Feb 2023 | 224.90 | 224.90 | 224.90 | 224.90 | 221.74 | - |
| 09 Feb 2023 | 225.60 | 225.60 | 225.60 | 225.60 | 222.44 | - |
| 08 Feb 2023 | 225.50 | 225.50 | 225.50 | 225.50 | 222.34 | - |
| 07 Feb 2023 | 227.40 | 228.20 | 224.50 | 224.50 | 221.35 | 31 |
| 06 Feb 2023 | 229.50 | 229.50 | 229.50 | 229.50 | 226.28 | - |
| 03 Feb 2023 | 230.90 | 230.90 | 230.90 | 230.90 | 227.66 | - |
| 02 Feb 2023 | 230.90 | 230.90 | 230.90 | 230.90 | 227.66 | - |
| 01 Feb 2023 | 227.70 | 227.70 | 227.70 | 227.70 | 224.51 | 2 |
| 31 Jan 2023 | 226.30 | 229.50 | 226.30 | 229.50 | 226.28 | 7 |
| 30 Jan 2023 | 225.70 | 227.60 | 225.70 | 227.60 | 224.41 | 15 |
| 27 Jan 2023 | 229.30 | 229.30 | 229.30 | 229.30 | 226.08 | - |
| 26 Jan 2023 | 224.60 | 227.50 | 224.60 | 227.50 | 224.31 | 5 |
| 25 Jan 2023 | 226.70 | 226.70 | 226.70 | 226.70 | 223.52 | - |
| 24 Jan 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 227.76 | 3 |
| 23 Jan 2023 | 230.00 | 230.00 | 227.80 | 227.80 | 224.60 | 67 |
| 20 Jan 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 222.24 | - |
| 19 Jan 2023 | 227.90 | 230.00 | 226.00 | 226.00 | 222.83 | 160 |
| *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.