MTU Aero Engines AG (MTX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 12 |
| 18 Apr 2024 | 211.90 | 211.90 | 211.20 | 211.20 | 211.20 | 12 |
| 17 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 16 Apr 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 15 Apr 2024 | 217.00 | 217.70 | 217.00 | 217.70 | 217.70 | 175 |
| 12 Apr 2024 | 216.00 | 216.00 | 215.10 | 215.10 | 215.10 | 30 |
| 11 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 10 Apr 2024 | 218.10 | 221.00 | 214.00 | 214.00 | 214.00 | 79 |
| 09 Apr 2024 | 224.70 | 224.70 | 218.20 | 219.80 | 219.80 | 25 |
| 08 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 05 Apr 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 04 Apr 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 03 Apr 2024 | 234.10 | 234.10 | 231.20 | 233.30 | 233.30 | 286 |
| 02 Apr 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 146 |
| 28 Mar 2024 | 232.30 | 235.90 | 232.30 | 235.20 | 235.20 | 68 |
| 27 Mar 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 26 Mar 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| 25 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 22 Mar 2024 | 224.20 | 229.50 | 224.20 | 229.50 | 229.50 | 2 |
| 21 Mar 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 20 Mar 2024 | 226.10 | 230.70 | 226.10 | 230.70 | 230.70 | 5 |
| 19 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 18 Mar 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 15 Mar 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 14 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
| 13 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 12 Mar 2024 | 223.00 | 223.00 | 219.10 | 219.10 | 219.10 | 260 |
| 11 Mar 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 08 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 07 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 06 Mar 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| 05 Mar 2024 | 223.80 | 227.10 | 223.80 | 227.00 | 227.00 | 185 |
| 04 Mar 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 01 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 29 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 28 Feb 2024 | 213.60 | 218.90 | 213.60 | 218.90 | 218.90 | 2 |
| 27 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 26 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 23 Feb 2024 | 215.70 | 215.70 | 214.50 | 214.50 | 214.50 | 12 |
| 22 Feb 2024 | 212.20 | 217.90 | 212.20 | 217.90 | 217.90 | 5 |
| 21 Feb 2024 | 223.10 | 223.10 | 217.00 | 217.00 | 217.00 | 3 |
| 20 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 19 Feb 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 16 Feb 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 15 Feb 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
| 14 Feb 2024 | 216.50 | 221.10 | 216.50 | 220.20 | 220.20 | 80 |
| 13 Feb 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| 12 Feb 2024 | 218.10 | 219.40 | 218.10 | 219.40 | 219.40 | 10 |
| 09 Feb 2024 | 217.50 | 219.00 | 217.50 | 219.00 | 219.00 | 20 |
| 08 Feb 2024 | 217.10 | 218.80 | 217.10 | 218.80 | 218.80 | 8 |
| 07 Feb 2024 | 216.80 | 217.80 | 216.80 | 217.80 | 217.80 | 5 |
| 06 Feb 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 10 |
| 05 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 02 Feb 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 01 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| 31 Jan 2024 | 215.70 | 215.70 | 211.20 | 211.20 | 211.20 | 35 |
| 30 Jan 2024 | 220.60 | 220.60 | 219.10 | 219.10 | 219.10 | 21 |
| 29 Jan 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 26 Jan 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 25 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 24 Jan 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 23 Jan 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 5 |
| 22 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 19 Jan 2024 | 210.90 | 210.90 | 208.90 | 208.90 | 208.90 | 25 |
| 18 Jan 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 17 Jan 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 16 Jan 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 15 Jan 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 12 Jan 2024 | 203.30 | 204.30 | 203.30 | 204.30 | 204.30 | 4 |
| 11 Jan 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 10 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 2 |
| 09 Jan 2024 | 198.55 | 201.40 | 198.55 | 201.40 | 201.40 | 40 |
| 08 Jan 2024 | 195.45 | 198.55 | 195.45 | 198.55 | 198.55 | 10 |
| 05 Jan 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 04 Jan 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 03 Jan 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 02 Jan 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 29 Dec 2023 | 193.85 | 195.45 | 193.85 | 195.45 | 195.45 | - |
| 28 Dec 2023 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 27 Dec 2023 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 22 Dec 2023 | 193.00 | 193.00 | 192.20 | 192.20 | 192.20 | 8 |
| 21 Dec 2023 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
| 20 Dec 2023 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | - |
| 19 Dec 2023 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| 18 Dec 2023 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 15 Dec 2023 | 184.75 | 187.90 | 184.75 | 187.90 | 187.90 | 75 |
| 14 Dec 2023 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 13 Dec 2023 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| 12 Dec 2023 | 186.55 | 186.55 | 178.50 | 178.50 | 178.50 | 2 |
| 11 Dec 2023 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| 08 Dec 2023 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
| 07 Dec 2023 | 188.15 | 190.95 | 188.15 | 190.95 | 190.95 | 100 |
| 06 Dec 2023 | 187.05 | 190.05 | 187.05 | 190.05 | 190.05 | 10 |
| 05 Dec 2023 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
| 04 Dec 2023 | 193.00 | 193.00 | 189.50 | 189.50 | 189.50 | 200 |
| 01 Dec 2023 | 187.65 | 190.40 | 187.65 | 190.40 | 190.40 | 10 |
| 30 Nov 2023 | 187.90 | 187.90 | 186.85 | 186.85 | 186.85 | 10 |
| 29 Nov 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 28 Nov 2023 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
| 27 Nov 2023 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| *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.