MTX.DE - MTU Aero Engines AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019205.50206.60203.70205.20205.2094,793
Apr 17, 2019205.70206.10204.10205.70205.7090,970
Apr 16, 2019206.10206.70204.00206.00206.00110,796
Apr 15, 2019205.30206.40204.60206.40206.40121,547
Apr 12, 2019202.80204.70200.90204.70204.7093,226
Apr 12, 20192.85 Dividend
Apr 11, 2019205.50206.80202.60204.30201.45109,932
Apr 10, 2019203.50208.50203.40205.30202.44121,604
Apr 09, 2019210.50210.50202.90203.20200.37160,143
Apr 08, 2019208.20211.00207.10211.00208.06131,927
Apr 05, 2019208.30209.60207.40208.50205.59115,024
Apr 04, 2019208.90209.30207.60208.70205.79107,035
Apr 03, 2019205.60209.40204.70209.20206.28115,523
Apr 02, 2019206.00206.90203.70204.70201.84118,256
Apr 01, 2019205.00205.80202.70205.00202.14150,720
Mar 29, 2019200.00202.20199.30201.80198.98121,723
Mar 28, 2019195.20200.20195.10198.80196.0384,157
Mar 27, 2019198.60199.30194.80195.90193.17120,688
Mar 26, 2019196.90201.00196.60199.30196.52150,796
Mar 25, 2019194.60196.20192.90195.90193.17108,064
Mar 22, 2019198.00198.70193.90195.50192.77150,514
Mar 21, 2019197.00197.40194.70197.20194.4589,664
Mar 20, 2019199.70199.70196.80196.90194.15103,183
Mar 19, 2019197.40199.80196.50199.30196.5282,930
Mar 18, 2019197.70197.70194.50196.90194.1594,453
Mar 15, 2019195.00198.30194.70197.70194.94192,763
Mar 14, 2019193.40195.20192.30194.90192.1886,619
Mar 13, 2019191.90193.10191.40192.90190.2177,026
Mar 12, 2019191.90192.90190.70192.30189.62115,714
Mar 11, 2019188.70190.80187.50190.80188.14116,663
Mar 08, 2019188.00189.40186.90187.90185.2857,382
Mar 07, 2019192.40192.50188.90189.60186.96101,160
Mar 06, 2019192.60194.90192.40192.40189.7278,967
Mar 05, 2019191.60192.90190.40192.50189.8194,029
Mar 04, 2019190.90192.00190.20190.90188.2477,668
Mar 01, 2019190.30191.50188.30190.00187.35149,009
Feb 28, 2019192.00192.40187.70188.50185.87191,930
Feb 27, 2019192.00193.30189.70192.20189.52122,868
Feb 26, 2019192.50194.20191.10193.50190.80101,389
Feb 25, 2019194.90195.50193.40193.70191.00105,357
Feb 22, 2019194.40195.80193.60194.00191.2999,510
Feb 21, 2019193.00196.20190.70193.90191.20183,854
Feb 20, 2019196.70198.00183.20191.20188.53368,789
Feb 19, 2019196.70197.00194.40196.10193.36131,469
Feb 18, 2019196.00196.90194.70196.10193.3686,243
Feb 15, 2019192.00198.10191.60195.80193.07129,362
Feb 14, 2019193.90195.70191.50191.50188.83130,867
Feb 13, 2019191.10192.80190.50192.00189.3288,099
Feb 12, 2019192.00192.40190.30190.80188.14127,116
Feb 11, 2019187.50191.00187.30189.70187.05120,170
Feb 08, 2019189.00190.60185.60186.70184.10129,554
Feb 07, 2019189.10191.90189.00189.00186.36134,486
Feb 06, 2019192.30193.00189.90190.80188.14105,246
Feb 05, 2019189.70192.70187.00192.20189.52150,738
Feb 04, 2019188.60190.20187.70188.30185.67147,068
Feb 01, 2019189.80191.20187.10188.20185.57149,040
Jan 31, 2019192.40194.70187.50188.20185.57214,641
Jan 30, 2019191.40192.30189.50192.10189.42103,772
Jan 29, 2019187.80192.00187.30191.00188.34114,727
Jan 28, 2019190.80190.90187.60187.80185.18100,973
Jan 25, 2019187.50189.80187.20188.70186.07125,037
Jan 24, 2019185.30187.20184.10186.50183.90155,076
Jan 23, 2019181.70186.50181.50185.70183.11148,484
Jan 22, 2019182.10183.30181.20182.30179.7691,598
Jan 21, 2019181.90183.30181.30182.60180.0568,778
Jan 18, 2019180.00181.80179.00181.50178.97106,295
Jan 17, 2019178.00178.80174.50178.50176.01117,428
Jan 16, 2019179.00179.30175.60178.60176.11140,035
Jan 15, 2019176.70179.20175.10178.50176.01183,432
Jan 14, 2019171.00175.00170.50174.30171.87139,844
Jan 11, 2019169.50171.70169.10171.10168.71165,681
Jan 10, 2019168.90169.70167.10169.00166.64104,973
Jan 09, 2019168.20171.10167.10169.40167.04147,993
Jan 08, 2019160.00167.90160.00167.20164.87188,949
Jan 07, 2019163.10164.10158.80159.90157.6793,941
Jan 04, 2019157.80161.70156.80161.60159.35105,777
Jan 03, 2019157.70158.00155.60156.20154.0299,895
Jan 02, 2019158.50160.50156.50158.80156.58157,851
Dec 28, 2018160.00161.50157.90158.40156.1950,583
Dec 27, 2018159.00161.00157.60158.70156.49154,287
Dec 21, 2018159.50161.20157.90158.40156.19371,530
Dec 20, 2018163.70164.10160.10160.40158.16164,081
Dec 19, 2018167.60169.50165.90165.90163.59147,896
Dec 18, 2018166.90169.60165.20167.90165.56155,538
Dec 17, 2018167.00170.70165.50167.60165.26126,500
Dec 14, 2018167.90169.40165.50168.50166.15126,915
Dec 13, 2018170.00171.10168.00168.90166.54142,134
Dec 12, 2018164.10170.70163.40168.80166.45171,110
Dec 11, 2018164.50165.20161.70163.00160.73193,000
Dec 10, 2018167.00167.60163.00163.00160.73132,636
Dec 07, 2018171.00173.90168.10168.10165.76197,508
Dec 06, 2018175.70175.70166.10166.30163.98271,691
Dec 05, 2018179.00181.90177.80178.00175.52129,090
Dec 04, 2018188.40189.30179.90180.90178.38195,156
Dec 03, 2018189.50190.20182.90189.60186.96167,427
Nov 30, 2018175.90184.20174.10183.60181.04323,114
Nov 29, 2018176.60176.80173.80175.90173.45122,046
Nov 28, 2018177.00178.70173.90175.30172.8594,479
Nov 27, 2018177.50178.20173.90176.50174.04101,799
Nov 26, 2018179.60180.90176.60177.10174.63142,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...