MTU Aero Engines AG (MTX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 2 |
| 02 Feb 2023 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
| 01 Feb 2023 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 2 |
| 31 Jan 2023 | 226.30 | 229.50 | 226.30 | 229.50 | 229.50 | 7 |
| 30 Jan 2023 | 225.70 | 227.60 | 225.70 | 227.60 | 227.60 | 15 |
| 27 Jan 2023 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 26 Jan 2023 | 224.60 | 227.50 | 224.60 | 227.50 | 227.50 | 5 |
| 25 Jan 2023 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 24 Jan 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 3 |
| 23 Jan 2023 | 230.00 | 230.00 | 227.80 | 227.80 | 227.80 | 67 |
| 20 Jan 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 19 Jan 2023 | 227.90 | 230.00 | 226.00 | 226.00 | 226.00 | 160 |
| 18 Jan 2023 | 227.20 | 229.00 | 227.20 | 228.50 | 228.50 | 55 |
| 17 Jan 2023 | 221.90 | 223.30 | 221.90 | 223.30 | 223.30 | 2 |
| 16 Jan 2023 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 13 Jan 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 12 Jan 2023 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 11 Jan 2023 | 217.20 | 217.20 | 215.60 | 215.60 | 215.60 | - |
| 10 Jan 2023 | 215.80 | 217.30 | 215.80 | 217.30 | 217.30 | 150 |
| 09 Jan 2023 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 06 Jan 2023 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 05 Jan 2023 | 209.40 | 214.70 | 209.40 | 214.70 | 214.70 | 146 |
| 04 Jan 2023 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
| 03 Jan 2023 | 205.80 | 211.00 | 205.80 | 209.30 | 209.30 | 331 |
| 02 Jan 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 30 Dec 2022 | 203.10 | 203.20 | 202.90 | 202.90 | 202.90 | 25 |
| 29 Dec 2022 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 28 Dec 2022 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 27 Dec 2022 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 23 Dec 2022 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 22 Dec 2022 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 21 Dec 2022 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 20 Dec 2022 | 201.90 | 201.90 | 201.60 | 201.60 | 201.60 | 3 |
| 19 Dec 2022 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 16 Dec 2022 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
| 15 Dec 2022 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 14 Dec 2022 | 204.40 | 204.40 | 203.60 | 203.60 | 203.60 | 30 |
| 13 Dec 2022 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 12 Dec 2022 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 09 Dec 2022 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 08 Dec 2022 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 07 Dec 2022 | 200.40 | 202.10 | 200.40 | 202.10 | 202.10 | 6 |
| 06 Dec 2022 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 05 Dec 2022 | 202.40 | 202.70 | 202.40 | 202.70 | 202.70 | 350 |
| 02 Dec 2022 | 199.05 | 202.00 | 199.05 | 202.00 | 202.00 | 10 |
| 01 Dec 2022 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 30 Nov 2022 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| 29 Nov 2022 | 197.65 | 198.60 | 197.65 | 198.60 | 198.60 | 9 |
| 28 Nov 2022 | 198.00 | 198.15 | 198.00 | 198.15 | 198.15 | 9 |
| 25 Nov 2022 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| 24 Nov 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 23 Nov 2022 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 22 Nov 2022 | 194.15 | 195.05 | 194.15 | 195.05 | 195.05 | 300 |
| 21 Nov 2022 | 192.80 | 192.80 | 191.90 | 191.90 | 191.90 | 97 |
| 18 Nov 2022 | 187.25 | 193.90 | 187.25 | 193.90 | 193.90 | 50 |
| 17 Nov 2022 | 180.05 | 188.10 | 180.05 | 188.00 | 188.00 | 37 |
| 16 Nov 2022 | 178.95 | 179.90 | 178.95 | 179.90 | 179.90 | 2 |
| 15 Nov 2022 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
| 14 Nov 2022 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| 11 Nov 2022 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 10 Nov 2022 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 09 Nov 2022 | 178.90 | 178.90 | 178.80 | 178.80 | 178.80 | 10 |
| 08 Nov 2022 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
| 07 Nov 2022 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 04 Nov 2022 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 03 Nov 2022 | 178.40 | 179.65 | 178.40 | 179.65 | 179.65 | 10 |
| 02 Nov 2022 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 01 Nov 2022 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 31 Oct 2022 | 184.40 | 184.40 | 179.60 | 179.60 | 179.60 | 15 |
| 28 Oct 2022 | 175.05 | 182.10 | 175.05 | 182.10 | 182.10 | 5 |
| 27 Oct 2022 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
| 26 Oct 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 25 Oct 2022 | 175.85 | 175.85 | 175.05 | 175.05 | 175.05 | 23 |
| 24 Oct 2022 | 174.90 | 175.50 | 174.90 | 175.50 | 175.50 | 30 |
| 21 Oct 2022 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
| 20 Oct 2022 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| 19 Oct 2022 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
| 18 Oct 2022 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 17 Oct 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 14 Oct 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 13 Oct 2022 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 12 Oct 2022 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| 11 Oct 2022 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 10 Oct 2022 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 07 Oct 2022 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 06 Oct 2022 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| 05 Oct 2022 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 04 Oct 2022 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 03 Oct 2022 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 30 Sept 2022 | 152.70 | 153.25 | 152.70 | 153.25 | 153.25 | 100 |
| 29 Sept 2022 | 154.65 | 154.65 | 154.50 | 154.50 | 154.50 | 2 |
| 28 Sept 2022 | 152.15 | 152.15 | 150.00 | 151.55 | 151.55 | 11 |
| 27 Sept 2022 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| 26 Sept 2022 | 150.80 | 156.65 | 150.80 | 156.65 | 156.65 | 9 |
| 23 Sept 2022 | 156.90 | 156.90 | 152.80 | 152.80 | 152.80 | 2 |
| 22 Sept 2022 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| 21 Sept 2022 | 154.30 | 158.95 | 154.30 | 158.95 | 158.95 | 2 |
| 20 Sept 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 19 Sept 2022 | 155.60 | 156.30 | 155.60 | 156.30 | 156.30 | 130 |
| 16 Sept 2022 | 160.50 | 160.50 | 154.65 | 154.65 | 154.65 | 168 |
| *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.
