Advertisement
Advertisement
U.S. markets open in 3 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MTU Aero Engines AG (MTX.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
173.60-0.30 (-0.17%)
As of 11:45AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2023174.70174.90171.55173.60173.601,240
Sep 28, 2023169.05175.10168.05173.90173.903,687
Sep 27, 2023163.85168.50162.40167.80167.802,051
Sep 26, 2023162.70165.65158.90163.60163.601,651
Sep 25, 2023162.05163.50159.60161.50161.501,516
Sep 22, 2023164.00165.15161.15161.25161.252,847
Sep 21, 2023161.80162.30158.35160.35160.352,812
Sep 20, 2023162.15164.95162.15162.25162.252,494
Sep 19, 2023167.70168.20161.40162.60162.609,614
Sep 18, 2023173.50174.10167.55168.10168.105,016
Sep 15, 2023176.10176.10172.80173.35173.353,054
Sep 14, 2023175.35176.30171.05174.80174.805,767
Sep 13, 2023170.20177.35167.25174.80174.803,884
Sep 12, 2023183.60183.60163.00169.90169.906,606
Sep 11, 2023208.00209.40182.25182.75182.755,511
Sep 08, 2023214.50215.40206.80207.40207.401,505
Sep 07, 2023209.80215.70209.80214.30214.301,398
Sep 06, 2023211.70212.20209.80210.30210.30599
Sep 05, 2023212.50213.80211.40211.40211.40455
Sep 04, 2023213.90215.30212.60212.90212.90390
Sep 01, 2023215.50217.30213.40213.70213.701,015
Aug 31, 2023212.30217.50212.30215.50215.501,924
Aug 30, 2023208.00213.20207.80212.20212.201,050
Aug 29, 2023207.40207.80205.80206.80206.80487
Aug 28, 2023205.30207.90205.00207.10207.10354
Aug 25, 2023203.10206.40202.60204.80204.80720
Aug 24, 2023205.00207.70202.90202.90202.90760
Aug 23, 2023204.00205.30203.80204.20204.20196
Aug 22, 2023205.10206.10203.10203.20203.20119
Aug 21, 2023201.60206.10201.10205.00205.001,682
Aug 18, 2023202.60202.90200.00201.30201.301,278
Aug 17, 2023203.00204.30201.70202.60202.60993
Aug 16, 2023204.00206.50203.10203.10203.10893
Aug 15, 2023208.90208.90204.40204.60204.60629
Aug 14, 2023207.10208.80206.50208.20208.20704
Aug 11, 2023208.40210.60207.60207.70207.70130
Aug 10, 2023212.00212.70208.60208.80208.80680
Aug 09, 2023212.20213.70211.10211.40211.40100
Aug 08, 2023212.50213.70210.50212.00212.00989
Aug 07, 2023------
Aug 04, 2023211.80213.90210.60211.80211.80302
Aug 03, 2023214.00214.70208.20210.30210.302,307
Aug 02, 2023212.90216.50212.50214.30214.30319
Aug 01, 2023212.10216.70211.70215.20215.20934
Jul 31, 2023210.80213.60210.50212.10212.101,040
Jul 28, 2023209.80212.20208.60211.10211.10729
Jul 27, 2023209.60211.60206.20209.00209.004,468
Jul 26, 2023214.70215.90204.40209.60209.606,603
Jul 25, 2023228.20228.60209.00214.10214.107,260
Jul 24, 2023224.10229.60224.10228.70228.70660
Jul 21, 2023225.30226.40224.50225.10225.10444
Jul 20, 2023223.70225.90222.80224.70224.70696
Jul 19, 2023225.70226.40223.10223.70223.70172
Jul 18, 2023223.90225.70222.30225.50225.50246
Jul 17, 2023223.00225.30222.50224.00224.00530
Jul 14, 2023226.00226.60223.30223.40223.40442
Jul 13, 2023226.70227.30224.40226.10226.10148
Jul 12, 2023226.40228.00226.00226.60226.60937
Jul 11, 2023227.80228.00224.10226.40226.404,655
Jul 10, 2023222.50229.00222.20227.40227.40820
Jul 07, 2023222.30224.90218.50223.20223.204,523
Jul 06, 2023231.70231.80221.00222.40222.401,487
Jul 05, 2023231.10233.60230.20232.90232.90382
Jul 04, 2023236.30236.30230.70231.30231.30633
Jul 03, 2023238.20238.80235.80236.20236.20179
Jun 30, 2023236.20238.10235.00237.50237.50291
Jun 29, 2023237.20238.40235.40235.60235.604
Jun 28, 2023236.60238.80235.90237.30237.3034
Jun 27, 2023235.50236.80232.50236.70236.706
Jun 26, 2023237.10237.50234.70234.90234.90376
Jun 23, 2023232.10238.20230.60237.10237.10800
Jun 22, 2023235.00235.30230.40233.20233.20458
Jun 21, 2023238.60239.90235.60235.70235.70627
Jun 20, 2023235.50241.40234.80239.10239.102,322
Jun 19, 2023225.50237.40225.10237.00237.002,298
Jun 16, 2023226.60227.50224.60225.30225.30416
Jun 15, 2023225.50227.00224.30226.10226.1035
Jun 14, 2023229.50229.80225.10225.40225.401,627
Jun 13, 2023229.80230.20227.30229.90229.901,300
Jun 12, 2023------
Jun 09, 2023221.10226.80220.90225.00225.00680
Jun 08, 2023220.60221.40217.50221.10221.1090
Jun 07, 2023221.50223.10220.90220.90220.90402
Jun 06, 2023217.10222.00217.10221.70221.7024
Jun 05, 2023219.20221.30217.30217.60217.60228
Jun 02, 2023218.30220.00216.10219.50219.50414
Jun 01, 2023------
May 31, 2023219.50220.20215.50216.30216.30853
May 30, 2023222.40222.60219.70220.10220.10370
May 29, 2023222.50223.50221.70222.10222.1062
May 26, 2023221.40222.90218.70222.30222.30391
May 25, 2023220.30221.90219.30221.00221.00105
May 24, 2023223.10223.20217.90220.30220.301,366
May 23, 2023------
May 22, 2023229.60232.20229.20229.20229.20554
May 19, 2023232.60233.90228.50229.50229.501,452
May 18, 2023235.90238.30231.20232.30232.302,416
May 17, 2023231.80237.60231.70236.10236.10455
May 16, 2023228.50232.90227.80231.40231.40552
May 15, 2023228.80229.00227.20228.30228.30454
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement