MTX.F - MTU Aero Engines AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017151.15151.18149.32149.32149.32110
Dec 14, 2017148.18151.52147.13151.52151.52405
Dec 13, 2017146.35148.05146.35148.00148.00277
Dec 12, 2017147.46147.46144.76146.31146.31549
Dec 11, 2017148.78148.78146.50146.50146.50132
Dec 08, 2017149.05149.35149.05149.35149.3525
Dec 07, 2017151.68151.70147.13148.57148.57915
Dec 06, 2017151.72151.72150.45151.59151.59136
Dec 05, 2017151.31151.31150.30150.30150.305
Dec 04, 2017149.80150.99149.80150.99150.99920
Dec 01, 2017151.27151.27147.80149.23149.23363
Nov 30, 2017149.71152.78149.71151.55151.55440
Nov 29, 2017150.18153.00149.85149.85149.85316
Nov 28, 2017149.69150.13149.69150.13150.1380
Nov 27, 2017149.95149.98149.74149.74149.74100
Nov 24, 2017150.34150.66149.84150.06150.06211
Nov 23, 2017148.43150.84148.43150.84150.8460
Nov 22, 2017150.61150.69148.45149.20149.20541
Nov 21, 2017148.73151.44148.73151.44151.44204
Nov 20, 2017145.01148.61145.01148.56148.56700
Nov 17, 2017144.55147.50144.55145.66145.6643
Nov 16, 2017143.79145.33143.79144.89144.89495
Nov 15, 2017147.02147.02145.54145.54145.54200
Nov 14, 2017143.06147.84143.06147.24147.2431
Nov 13, 2017144.73145.03142.25143.38143.38528
Nov 10, 2017142.77145.09142.77145.09145.09284
Nov 09, 2017145.94145.94141.77141.84141.84230
Nov 08, 2017145.77146.65145.77145.90145.9060
Nov 07, 2017146.81146.81145.97145.97145.97197
Nov 06, 2017144.81147.28144.81146.41146.41893
Nov 03, 2017143.93146.50143.93145.44145.44571
Nov 02, 2017143.69144.10143.40143.40143.40235
Nov 01, 2017145.79146.50144.85144.85144.85182
Oct 31, 2017144.90144.90144.90144.90144.90-
Oct 30, 2017147.03147.03144.80144.90144.9081
Oct 27, 2017142.67148.04142.54147.96147.96314
Oct 26, 2017137.04144.90137.04144.11144.114,009
Oct 25, 2017137.77139.00135.50135.50135.50590
Oct 24, 2017138.33138.74138.20138.20138.2040
Oct 23, 2017135.07139.00135.07138.43138.431,314
Oct 20, 2017135.44136.54135.44136.54136.54200
Oct 19, 2017136.35136.35135.60135.60135.6060
Oct 18, 2017137.10138.05136.62136.62136.62539
Oct 17, 2017135.62137.00135.62137.00137.00405
Oct 16, 2017136.63136.88135.09135.80135.801,553
Oct 13, 2017136.67137.58136.67136.89136.89340
Oct 12, 2017136.05137.69136.05136.51136.5160
Oct 11, 2017135.70136.51135.70136.51136.5135
Oct 10, 2017135.40135.62134.86134.86134.86171
Oct 09, 2017136.31136.40132.84136.40136.40514
Oct 06, 2017137.01137.01137.01137.01137.01-
Oct 05, 2017135.74137.24135.74136.98136.9862
Oct 04, 2017134.73136.16134.00136.16136.16158
Oct 03, 2017134.49134.49134.49134.49134.49-
Oct 02, 2017134.73135.11134.49134.49134.49377
Sep 29, 2017134.92134.92134.09134.61134.6179
Sep 28, 2017132.60134.79132.53134.79134.79145
Sep 27, 2017131.60132.66131.60132.66132.66161
Sep 26, 2017132.07132.28131.67131.67131.67305
Sep 25, 2017132.01132.50131.60132.50132.50146
Sep 22, 2017130.75130.75130.75130.75130.75-
Sep 21, 2017129.09130.88129.09130.88130.8850
Sep 20, 2017128.36128.94128.36128.94128.9444
Sep 19, 2017128.18128.56128.18128.56128.56106
Sep 18, 2017126.63128.26126.63128.26128.2625
Sep 15, 2017125.07125.64125.07125.64125.64240
Sep 14, 2017123.82123.86123.82123.86123.8650
Sep 13, 2017123.94124.05123.94124.05124.05110
Sep 12, 2017123.11123.76123.11123.76123.76160
Sep 11, 2017120.84123.86120.84123.56123.56665
Sep 08, 2017120.00121.00119.04119.71119.71229
Sep 07, 2017119.41119.41119.41119.41119.41-
Sep 06, 2017118.19119.08118.19119.08119.0870
Sep 05, 2017118.62119.29118.62119.29119.29150
Sep 04, 2017118.86118.86118.86118.86118.86-
Sep 01, 2017119.10120.05119.10119.95119.95252
Aug 31, 2017117.01117.59117.01117.59117.592
Aug 30, 2017115.78116.54115.78116.54116.5425
Aug 29, 2017116.59117.63115.79115.79115.79442
Aug 28, 2017118.74118.74118.24118.24118.2455
Aug 25, 2017119.50119.50119.11119.11119.11554
Aug 24, 2017120.56120.56119.50119.51119.51131
Aug 23, 2017120.48120.48120.48120.48120.48-
Aug 22, 2017120.33120.40119.46120.40120.40122
Aug 21, 2017121.89121.89120.52120.52120.52269
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...