U.S. Markets closed

MTU Aero Engines AG (MTX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
121.913-0.856 (-0.697%)
At close: 2:22PM CEST
People also watch
SAP.FLHA.FLXS.FFRA.FG1A.F
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017121.84121.91121.08121.91121.91150
Aug 17, 2017123.53123.53122.64122.77122.77526
Aug 16, 2017121.39124.05121.39123.99123.991,310
Aug 15, 2017121.26121.44121.26121.34121.3440
Aug 14, 2017118.93121.09118.93120.87120.87281
Aug 11, 2017119.51119.51117.70119.02119.02454
Aug 10, 2017122.95123.66119.70119.70119.704,202
Aug 09, 2017125.25125.25123.95123.95123.95105
Aug 08, 2017125.85125.85125.85125.85125.85-
Aug 07, 2017127.02127.02125.99125.99125.99208
Aug 04, 2017125.03127.34124.40127.34127.34120
Aug 03, 2017125.19125.19125.19125.19125.19-
Aug 02, 2017125.96126.15125.96126.15126.15232
Aug 01, 2017123.93126.23123.93126.23126.23208
Jul 31, 2017125.10125.66124.70124.70124.7073
Jul 28, 2017130.43130.75123.95125.34125.341,465
Jul 27, 2017127.93127.97127.82127.82127.82174
Jul 26, 2017127.05128.35127.05128.35128.3570
Jul 25, 2017127.68127.68127.26127.26127.2662
Jul 24, 2017126.37127.44126.37127.44127.4440
Jul 21, 2017129.00129.00126.69126.69126.69300
Jul 20, 2017131.62131.62130.51130.51130.51120
Jul 19, 2017129.91132.07129.91132.07132.07246
Jul 18, 2017131.28131.28129.77129.77129.7719
Jul 17, 2017129.00131.67128.50131.67131.67783
Jul 14, 2017131.02131.29130.50130.89130.89425
Jul 13, 2017130.28130.91129.87130.91130.9145
Jul 12, 2017128.55130.50128.55130.50130.501,085
Jul 11, 2017128.06130.25128.06129.36129.36279
Jul 10, 2017125.34128.51125.34128.51128.5169
Jul 07, 2017124.68124.94124.68124.94124.9430
Jul 06, 2017125.11125.11124.20125.00125.00148
Jul 05, 2017123.19123.19123.19123.19123.19-
Jul 04, 2017123.28123.61123.21123.26123.2658
Jul 03, 2017123.48123.95123.48123.69123.6988
Jun 30, 2017121.79123.34121.79123.23123.23127
Jun 29, 2017124.72125.01121.96121.96121.96122
Jun 28, 2017124.36124.91123.38124.66124.66648
Jun 27, 2017126.78126.78124.89124.89124.89465
Jun 26, 2017127.33127.33126.99126.99126.9950
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...