Australia markets closed

MTU Aero Engines AG (MTX.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
230.900.00 (0.00%)
At close: 08:00AM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023230.90230.90230.90230.90230.902
02 Feb 2023230.90230.90230.90230.90230.90-
01 Feb 2023227.70227.70227.70227.70227.702
31 Jan 2023226.30229.50226.30229.50229.507
30 Jan 2023225.70227.60225.70227.60227.6015
27 Jan 2023229.30229.30229.30229.30229.30-
26 Jan 2023224.60227.50224.60227.50227.505
25 Jan 2023226.70226.70226.70226.70226.70-
24 Jan 2023231.00231.00231.00231.00231.003
23 Jan 2023230.00230.00227.80227.80227.8067
20 Jan 2023225.40225.40225.40225.40225.40-
19 Jan 2023227.90230.00226.00226.00226.00160
18 Jan 2023227.20229.00227.20228.50228.5055
17 Jan 2023221.90223.30221.90223.30223.302
16 Jan 2023223.40223.40223.40223.40223.40-
13 Jan 2023221.00221.00221.00221.00221.00-
12 Jan 2023217.70217.70217.70217.70217.70-
11 Jan 2023217.20217.20215.60215.60215.60-
10 Jan 2023215.80217.30215.80217.30217.30150
09 Jan 2023217.90217.90217.90217.90217.90-
06 Jan 2023213.90213.90213.90213.90213.90-
05 Jan 2023209.40214.70209.40214.70214.70146
04 Jan 2023209.60209.60209.60209.60209.60-
03 Jan 2023205.80211.00205.80209.30209.30331
02 Jan 2023202.00202.00202.00202.00202.00-
30 Dec 2022203.10203.20202.90202.90202.9025
29 Dec 2022204.10204.10204.10204.10204.10-
28 Dec 2022205.60205.60205.60205.60205.60-
27 Dec 2022203.60203.60203.60203.60203.60-
23 Dec 2022203.60203.60203.60203.60203.60-
22 Dec 2022207.10207.10207.10207.10207.10-
21 Dec 2022204.60204.60204.60204.60204.60-
20 Dec 2022201.90201.90201.60201.60201.603
19 Dec 2022202.60202.60202.60202.60202.60-
16 Dec 2022200.10200.10200.10200.10200.10-
15 Dec 2022202.40202.40202.40202.40202.40-
14 Dec 2022204.40204.40203.60203.60203.6030
13 Dec 2022204.20204.20204.20204.20204.20-
12 Dec 2022203.90203.90203.90203.90203.90-
09 Dec 2022204.90204.90204.90204.90204.90-
08 Dec 2022201.40201.40201.40201.40201.40-
07 Dec 2022200.40202.10200.40202.10202.106
06 Dec 2022202.40202.40202.40202.40202.40-
05 Dec 2022202.40202.70202.40202.70202.70350
02 Dec 2022199.05202.00199.05202.00202.0010
01 Dec 2022202.00202.00202.00202.00202.00-
30 Nov 2022197.80197.80197.80197.80197.80-
29 Nov 2022197.65198.60197.65198.60198.609
28 Nov 2022198.00198.15198.00198.15198.159
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...