Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,645.28 +633.05 (+1.00%) CMC Crypto 200
1,372.08 +59.45 (+4.53%)
MTU Aero Engines AG (MTX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 212.10 | 213.10 | 208.70 | 211.90 | 211.90 | 171,252 |
| 18 Apr 2024 | 212.70 | 213.90 | 210.10 | 213.40 | 213.40 | 96,900 |
| 17 Apr 2024 | 212.10 | 212.60 | 210.30 | 212.00 | 212.00 | 105,896 |
| 16 Apr 2024 | 213.80 | 214.00 | 211.10 | 212.60 | 212.60 | 151,833 |
| 15 Apr 2024 | 217.00 | 219.70 | 215.50 | 216.60 | 216.60 | 78,590 |
| 12 Apr 2024 | 215.60 | 219.00 | 215.30 | 217.20 | 217.20 | 132,321 |
| 11 Apr 2024 | 215.90 | 217.00 | 212.20 | 213.70 | 213.70 | 139,781 |
| 10 Apr 2024 | 218.90 | 219.10 | 211.70 | 215.00 | 215.00 | 264,364 |
| 09 Apr 2024 | 224.40 | 225.00 | 216.30 | 218.70 | 218.70 | 243,452 |
| 08 Apr 2024 | 231.00 | 233.70 | 223.90 | 225.50 | 225.50 | 259,568 |
| 05 Apr 2024 | 230.00 | 231.00 | 227.40 | 230.50 | 230.50 | 130,365 |
| 04 Apr 2024 | 233.30 | 234.00 | 231.00 | 231.90 | 231.90 | 127,404 |
| 03 Apr 2024 | 234.20 | 234.20 | 225.60 | 233.00 | 233.00 | 185,223 |
| 02 Apr 2024 | 235.30 | 239.50 | 234.10 | 234.50 | 234.50 | 118,678 |
| 28 Mar 2024 | 233.50 | 237.00 | 232.00 | 235.20 | 235.20 | 109,089 |
| 27 Mar 2024 | 233.40 | 235.50 | 232.00 | 233.10 | 233.10 | 91,026 |
| 26 Mar 2024 | 231.80 | 235.40 | 231.00 | 233.20 | 233.20 | 102,462 |
| 25 Mar 2024 | 230.60 | 232.00 | 229.70 | 231.90 | 231.90 | 100,062 |
| 22 Mar 2024 | 225.40 | 230.00 | 225.00 | 230.00 | 230.00 | 120,910 |
| 21 Mar 2024 | 230.50 | 231.00 | 223.80 | 224.80 | 224.80 | 161,733 |
| 20 Mar 2024 | 227.60 | 231.10 | 227.50 | 228.90 | 228.90 | 107,207 |
| 19 Mar 2024 | 225.30 | 228.20 | 223.90 | 227.80 | 227.80 | 99,635 |
| 18 Mar 2024 | 224.70 | 225.90 | 223.40 | 224.30 | 224.30 | 92,838 |
| 15 Mar 2024 | 223.40 | 224.60 | 220.00 | 224.60 | 224.60 | 426,042 |
| 14 Mar 2024 | 223.50 | 226.40 | 222.00 | 223.40 | 223.40 | 136,172 |
| 13 Mar 2024 | 220.50 | 223.90 | 217.70 | 223.70 | 223.70 | 137,237 |
| 12 Mar 2024 | 221.40 | 223.00 | 217.80 | 220.20 | 220.20 | 215,230 |
| 11 Mar 2024 | 227.00 | 227.00 | 224.40 | 225.80 | 225.80 | 108,518 |
| 08 Mar 2024 | 230.00 | 230.40 | 225.10 | 228.40 | 228.40 | 159,080 |
| 07 Mar 2024 | 226.50 | 230.30 | 225.70 | 230.20 | 230.20 | 101,832 |
| 06 Mar 2024 | 229.50 | 230.60 | 225.30 | 227.10 | 227.10 | 165,759 |
| 05 Mar 2024 | 225.10 | 229.20 | 225.10 | 227.80 | 227.80 | 127,868 |
| 04 Mar 2024 | 221.10 | 226.30 | 221.10 | 225.10 | 225.10 | 182,997 |
| 01 Mar 2024 | 222.60 | 224.50 | 216.80 | 219.20 | 219.20 | 169,061 |
| 29 Feb 2024 | 218.90 | 224.70 | 215.50 | 222.30 | 222.30 | 341,662 |
| 28 Feb 2024 | 215.50 | 219.50 | 214.20 | 218.90 | 218.90 | 136,709 |
| 27 Feb 2024 | 215.20 | 215.30 | 212.80 | 214.30 | 214.30 | 125,793 |
| 26 Feb 2024 | 216.40 | 217.30 | 215.10 | 215.30 | 215.30 | 132,542 |
| 23 Feb 2024 | 215.70 | 217.20 | 212.00 | 215.50 | 215.50 | 241,207 |
| 22 Feb 2024 | 213.00 | 220.70 | 211.60 | 216.10 | 216.10 | 390,983 |
| 21 Feb 2024 | 223.70 | 224.10 | 221.20 | 223.10 | 223.10 | 97,210 |
| 20 Feb 2024 | 224.70 | 224.70 | 222.40 | 223.50 | 223.50 | 77,224 |
| 19 Feb 2024 | 225.00 | 225.90 | 222.30 | 225.10 | 225.10 | 94,155 |
| 16 Feb 2024 | 222.00 | 227.00 | 221.80 | 227.00 | 227.00 | 122,021 |
| 15 Feb 2024 | 220.70 | 226.00 | 220.70 | 222.10 | 222.10 | 133,953 |
| 14 Feb 2024 | 218.00 | 222.70 | 217.90 | 220.30 | 220.30 | 96,969 |
| 13 Feb 2024 | 217.80 | 218.30 | 215.30 | 217.10 | 217.10 | 97,365 |
| 12 Feb 2024 | 218.60 | 220.30 | 217.90 | 217.90 | 217.90 | 78,045 |
| 09 Feb 2024 | 218.80 | 220.00 | 215.30 | 218.00 | 218.00 | 143,775 |
| 08 Feb 2024 | 218.10 | 218.30 | 216.20 | 218.30 | 218.30 | 88,007 |
| 07 Feb 2024 | 216.90 | 218.50 | 216.40 | 217.50 | 217.50 | 78,906 |
| 06 Feb 2024 | 213.90 | 216.90 | 212.60 | 216.50 | 216.50 | 164,722 |
| 05 Feb 2024 | 214.00 | 214.00 | 211.10 | 213.00 | 213.00 | 83,371 |
| 02 Feb 2024 | 212.50 | 215.00 | 211.80 | 213.40 | 213.40 | 106,159 |
| 01 Feb 2024 | 213.80 | 214.50 | 210.80 | 211.30 | 211.30 | 96,374 |
| 31 Jan 2024 | 211.00 | 215.90 | 209.40 | 213.70 | 213.70 | 184,321 |
| 30 Jan 2024 | 221.00 | 221.40 | 215.00 | 216.00 | 216.00 | 137,856 |
| 29 Jan 2024 | 217.80 | 221.30 | 216.70 | 221.20 | 221.20 | 163,874 |
| 26 Jan 2024 | 219.30 | 219.50 | 214.80 | 217.50 | 217.50 | 137,056 |
| 25 Jan 2024 | 217.90 | 219.70 | 215.80 | 218.90 | 218.90 | 140,971 |
| 24 Jan 2024 | 219.60 | 221.50 | 217.00 | 217.70 | 217.70 | 195,842 |
| 23 Jan 2024 | 210.80 | 221.10 | 207.20 | 218.40 | 218.40 | 434,161 |
| 22 Jan 2024 | 208.70 | 210.10 | 208.30 | 209.60 | 209.60 | 104,550 |
| 19 Jan 2024 | 210.20 | 211.50 | 207.90 | 208.70 | 208.70 | 113,268 |
| 18 Jan 2024 | 207.50 | 214.20 | 207.50 | 210.80 | 210.80 | 257,744 |
| 17 Jan 2024 | 202.80 | 205.90 | 202.70 | 205.90 | 205.90 | 187,213 |
| 16 Jan 2024 | 204.40 | 205.60 | 203.10 | 205.30 | 205.30 | 139,451 |
| 15 Jan 2024 | 204.60 | 206.00 | 203.70 | 205.90 | 205.90 | 129,382 |
| 12 Jan 2024 | 203.10 | 204.80 | 201.70 | 204.30 | 204.30 | 152,002 |
| 11 Jan 2024 | 202.30 | 204.70 | 200.40 | 202.40 | 202.40 | 116,541 |
| 10 Jan 2024 | 200.80 | 202.40 | 199.20 | 202.40 | 202.40 | 100,999 |
| 09 Jan 2024 | 199.00 | 202.10 | 198.95 | 200.80 | 200.80 | 102,748 |
| 08 Jan 2024 | 195.70 | 198.90 | 195.25 | 198.25 | 198.25 | 92,889 |
| 05 Jan 2024 | 195.10 | 196.50 | 193.30 | 196.30 | 196.30 | 86,130 |
| 04 Jan 2024 | 193.45 | 196.85 | 192.65 | 196.80 | 196.80 | 124,368 |
| 03 Jan 2024 | 194.95 | 195.65 | 193.25 | 193.80 | 193.80 | 84,881 |
| 02 Jan 2024 | 195.80 | 198.35 | 192.95 | 195.05 | 195.05 | 102,816 |
| 29 Dec 2023 | 194.75 | 195.70 | 193.85 | 195.25 | 195.25 | 67,587 |
| 28 Dec 2023 | 194.05 | 196.35 | 194.05 | 194.05 | 194.05 | 101,999 |
| 27 Dec 2023 | 194.00 | 194.90 | 192.50 | 194.15 | 194.15 | 83,720 |
| 22 Dec 2023 | 193.65 | 194.20 | 192.05 | 193.00 | 193.00 | 85,827 |
| 21 Dec 2023 | 192.00 | 194.95 | 192.00 | 194.15 | 194.15 | 140,009 |
| 20 Dec 2023 | 190.40 | 193.30 | 190.20 | 193.30 | 193.30 | 142,129 |
| 19 Dec 2023 | 188.40 | 191.15 | 187.00 | 191.15 | 191.15 | 196,794 |
| 18 Dec 2023 | 188.00 | 189.15 | 186.75 | 189.15 | 189.15 | 127,962 |
| 15 Dec 2023 | 185.90 | 189.45 | 184.80 | 189.35 | 189.35 | 436,564 |
| 14 Dec 2023 | 190.55 | 190.55 | 183.45 | 184.70 | 184.70 | 340,167 |
| 13 Dec 2023 | 184.00 | 188.30 | 183.85 | 187.55 | 187.55 | 212,729 |
| 12 Dec 2023 | 182.00 | 184.55 | 173.60 | 184.20 | 184.20 | 517,144 |
| 11 Dec 2023 | 190.00 | 190.90 | 185.70 | 185.95 | 185.95 | 176,235 |
| 08 Dec 2023 | 185.75 | 190.00 | 184.10 | 190.00 | 190.00 | 217,306 |
| 07 Dec 2023 | 190.25 | 193.95 | 189.75 | 189.85 | 189.85 | 187,676 |
| 06 Dec 2023 | 187.50 | 191.10 | 186.35 | 189.45 | 189.45 | 134,788 |
| 05 Dec 2023 | 187.75 | 188.35 | 185.45 | 186.95 | 186.95 | 124,931 |
| 04 Dec 2023 | 192.30 | 192.80 | 187.85 | 187.85 | 187.85 | 117,348 |
| 01 Dec 2023 | 188.20 | 192.50 | 188.00 | 192.50 | 192.50 | 159,143 |
| 30 Nov 2023 | 187.80 | 188.50 | 186.00 | 187.75 | 187.75 | 242,685 |
| 29 Nov 2023 | 187.80 | 188.90 | 187.00 | 187.85 | 187.85 | 93,205 |
| 28 Nov 2023 | 184.75 | 187.50 | 184.35 | 187.05 | 187.05 | 107,192 |
| 27 Nov 2023 | 187.75 | 188.10 | 184.75 | 185.40 | 185.40 | 124,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.