U.S. Markets closed

MTU Aero Engines AG (MTX.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
127.10-0.79 (-0.62%)
At close: 12:53PM CEST
People also watch
SAP.FG1A.FLXS.FLHA.FFRA.F
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017127.86127.86127.10127.10127.101,180
Jun 22, 2017127.65127.89127.65127.89127.8970
Jun 21, 2017127.93127.93125.95127.52127.52259
Jun 20, 2017129.71129.71128.80128.80128.80439
Jun 19, 2017128.20129.05128.10129.05129.05178
Jun 16, 2017123.45127.14123.45127.14127.14155
Jun 15, 2017125.34125.34123.43123.43123.43184
Jun 14, 2017125.99127.05125.99127.05127.05174
Jun 13, 2017125.00125.25125.00125.25125.2539
Jun 12, 2017126.51126.51124.05124.05124.05196
Jun 09, 2017125.92127.35125.92126.59126.5932
Jun 08, 2017126.62126.62125.88125.88125.8853
Jun 07, 2017127.05127.05127.05127.05127.05-
Jun 06, 2017127.32127.60127.27127.27127.27265
Jun 05, 2017127.98127.98127.98127.98127.98-
Jun 02, 2017127.89128.20127.87127.98127.9876
Jun 01, 2017125.76128.18125.76127.85127.85125
May 31, 2017125.33125.85125.33125.85125.85105
May 30, 2017123.50125.50123.50125.50125.503
May 29, 2017124.45124.45124.45124.45124.45-
May 26, 2017121.10124.20121.10124.20124.20167
May 25, 2017121.77121.77120.80121.29121.2965
May 24, 2017121.26121.26121.26121.26121.26-
May 23, 2017121.39121.60121.39121.47121.47198
May 22, 2017122.00123.20121.50121.50121.50128
May 19, 2017120.68121.30120.68121.30121.30100
May 18, 2017120.48120.48118.95120.26120.26645
May 17, 2017125.40125.40121.45121.70121.70860
May 16, 2017126.48126.98126.25126.98126.98104
May 15, 2017126.32126.50125.80126.50126.50278
May 12, 2017127.25127.30126.66126.66126.66311
May 11, 2017128.13128.90127.25127.25127.25379
May 10, 2017129.26129.26128.46128.46128.4677
May 09, 2017129.28129.90129.28129.90129.901,140
May 08, 2017132.44134.70129.00129.00129.001,117
May 05, 2017132.45133.10131.35132.65132.65910
May 05, 20171.9 Dividend
May 04, 2017133.06133.06132.95132.95131.0575
May 03, 2017132.74133.00131.20133.00131.10417
May 02, 2017131.79134.06130.63133.99132.08663
Apr 28, 2017132.20132.97131.11131.79129.90890
Apr 27, 2017129.08129.20128.50129.20127.35750
Apr 26, 2017127.19127.75127.08127.75125.92182
Apr 25, 2017126.94126.94126.15126.45124.64350
Apr 24, 2017126.27127.69126.23126.32124.51406
Apr 21, 2017125.83125.83124.70124.70122.92240
Apr 20, 2017124.91125.75124.91125.75123.95130
Apr 19, 2017124.37125.52124.37125.24123.4587
Apr 18, 2017124.40124.90124.31124.69122.90362
Apr 13, 2017124.96124.96124.40124.40122.6220
Apr 12, 2017124.83125.74124.83125.40123.6117
Apr 11, 2017124.84125.53124.71124.71122.9335
Apr 10, 2017124.88125.10124.88125.10123.3150
Apr 07, 2017124.00124.00123.75124.00122.23310
Apr 06, 2017123.88124.30123.88124.30122.52275
Apr 05, 2017123.10123.94123.10123.94122.16100
Apr 04, 2017121.91123.20121.91123.20121.44139
Apr 03, 2017121.59123.00121.59122.25120.5065
Mar 31, 2017121.23121.25121.01121.25119.52324
Mar 30, 2017120.25121.60120.25121.60119.86111
Mar 29, 2017119.50120.48119.50120.48118.7650
Mar 28, 2017117.31119.68117.31119.68117.9742
Mar 27, 2017119.90119.90115.50117.13115.46594
Mar 24, 2017118.69120.00118.69120.00118.29330
Mar 23, 2017116.63118.92116.45118.92117.22517
Mar 22, 2017118.09118.09116.47116.69115.02418
Mar 21, 2017119.51119.51119.51119.51117.805
Mar 20, 2017118.57119.50118.57119.50117.7950
Mar 17, 2017119.55119.55118.95119.18117.4897
Mar 16, 2017119.23120.00119.15119.97118.25316
Mar 15, 2017119.39119.67118.75118.75117.05475
Mar 14, 2017117.90119.60117.90119.60117.89147
Mar 13, 2017118.41118.41118.01118.01116.3240
Mar 10, 2017118.37118.75118.37118.44116.75235
Mar 09, 2017118.66118.66117.47118.05116.36251
Mar 08, 2017118.83119.13118.83119.13117.42400
Mar 07, 2017119.32119.32119.32119.32117.62-
Mar 06, 2017119.62119.62119.40119.40117.69100
Mar 03, 2017121.23121.23120.10120.10118.38375
Mar 02, 2017120.97121.55120.70121.22119.49140
Mar 01, 2017120.24121.00120.00121.00119.28337
Feb 28, 2017118.00119.89118.00119.89118.17181
Feb 27, 2017118.25118.73118.03118.03116.341,045
Feb 24, 2017115.62117.98115.58117.66115.98416
Feb 23, 2017113.10115.93113.10115.93114.27155
Feb 22, 2017115.46115.46113.29113.30111.681,119
Feb 21, 2017116.59116.59115.38115.67114.02190
Feb 20, 2017115.67115.81115.63115.81114.16110
Feb 17, 2017115.69115.69114.96114.96113.31125
Feb 16, 2017114.96115.26114.38115.26113.62267
Feb 15, 2017114.81115.07113.90115.07113.42385
Feb 14, 2017114.73114.73114.11114.71113.07333
Feb 13, 2017113.98115.22113.98115.22113.57710
Feb 10, 2017113.89114.04113.89114.04112.4120
Feb 09, 2017113.42113.74113.16113.74112.11135
Feb 08, 2017112.87113.55112.87113.20111.58355
Feb 07, 2017111.48112.88111.48112.88111.2645
Feb 06, 2017112.80112.80112.02112.02110.42295
Feb 03, 2017112.50112.50112.50112.50110.89-
Feb 02, 2017111.89112.55111.89112.55110.95120
*Close price adjusted for dividends and splits.
Loading more data...