Singapore markets close in 3 hours 35 minutes

MTU Aero Engines AG (MTX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
210.40-3.20 (-1.50%)
At close: 03:55PM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024210.10210.90209.30210.40210.40127
18 Apr 2024212.00213.60210.50213.60213.6064
17 Apr 2024212.20212.20211.30211.30211.3030
16 Apr 2024215.10215.10212.00212.50212.5096
15 Apr 2024217.00218.40217.00218.40218.4012
12 Apr 2024214.20218.20214.20215.80215.8028
11 Apr 2024214.40216.10212.50212.50212.50266
10 Apr 2024218.10218.10213.10214.80214.80113
09 Apr 2024224.70224.70217.00219.20219.2059
08 Apr 2024231.00233.50225.00226.30226.30640
05 Apr 2024228.80231.00228.80231.00231.0020
04 Apr 2024232.40232.40231.70231.70231.707
03 Apr 2024234.90234.90228.90233.30233.30145
02 Apr 2024234.90237.20234.00234.10234.10386
28 Mar 2024232.70236.80232.70234.80234.8052
27 Mar 2024232.40235.10232.40235.00235.00172
26 Mar 2024231.10235.00231.10234.40234.40131
25 Mar 2024229.00231.00229.00230.00230.0067
22 Mar 2024224.30227.00224.10227.00227.0066
21 Mar 2024230.20230.20224.10224.50224.501,187
20 Mar 2024226.80230.00226.60229.80229.80469
19 Mar 2024223.60227.70223.60227.70227.7059
18 Mar 2024224.70224.70224.00224.00224.00130
15 Mar 2024223.00224.60222.10224.00224.0081
14 Mar 2024222.60225.00222.60222.90222.90423
13 Mar 2024220.10222.00220.10221.60221.60150
12 Mar 2024225.50225.50219.80220.70220.70856
11 Mar 2024226.70226.70225.70226.30226.3015
08 Mar 2024229.60229.60228.10228.10228.10100
07 Mar 2024225.70230.60225.00230.40230.40176
06 Mar 2024227.60230.00226.20227.00227.00279
05 Mar 2024224.00228.20224.00227.30227.30390
04 Mar 2024218.70225.60218.70225.30225.30298
01 Mar 2024222.80222.80218.00219.00219.002,057
29 Feb 2024218.20223.10218.20222.60222.60257
28 Feb 2024213.70218.60213.70218.60218.6048
27 Feb 2024214.60214.60214.00214.50214.501,001
26 Feb 2024214.50216.30214.50216.30216.30102
23 Feb 2024215.70216.70212.00216.10216.10318
22 Feb 2024214.30214.60212.30214.60214.601,315
21 Feb 2024223.10223.10213.00216.20216.20680
20 Feb 2024223.90224.10223.00223.70223.70135
19 Feb 2024225.50225.50222.30223.90223.90208
16 Feb 2024222.20226.70222.20226.30226.30181
15 Feb 2024220.30225.80220.20222.00222.00185
14 Feb 2024216.50222.60216.50220.20220.20236
13 Feb 2024216.60218.20216.00216.50216.50387
12 Feb 2024218.20218.80217.90217.90217.906
09 Feb 2024217.70219.40217.70217.90217.90126
08 Feb 2024217.20218.10216.50218.10218.1067
07 Feb 2024216.80217.80216.80217.60217.6073
06 Feb 2024214.20216.00213.30216.00216.00372
05 Feb 2024214.40214.40212.20212.40212.40210
02 Feb 2024210.70210.70210.70210.70210.70-
01 Feb 2024212.10212.20211.70211.70211.7085
31 Jan 2024215.60215.60210.00213.40213.40110
30 Jan 2024220.70220.70215.00216.50216.50348
29 Jan 2024216.20221.00216.20221.00221.00803
26 Jan 2024218.30218.30217.40217.60217.60198
25 Jan 2024216.90219.60216.30218.50218.50268
24 Jan 2024218.80220.50217.40217.40217.40290
23 Jan 2024210.00220.00210.00218.20218.201,194
22 Jan 2024209.00210.00208.40210.00210.00127
19 Jan 2024210.80211.20208.40209.00209.0032
18 Jan 2024208.50213.40208.00211.50211.501,139
17 Jan 2024202.50205.30202.50204.20204.20123
16 Jan 2024204.50204.90204.50204.90204.90710
15 Jan 2024204.60204.90204.50204.50204.5099
12 Jan 2024203.30204.10202.80204.10204.10655
11 Jan 2024202.20203.80202.20203.10203.10234
10 Jan 2024199.45202.30199.45201.70201.70615
09 Jan 2024198.05201.60198.05200.40200.40135
08 Jan 2024195.50199.00195.50198.30198.30154
05 Jan 2024195.30195.60194.30195.60195.6048
04 Jan 2024194.20196.95194.20196.20196.20492
03 Jan 2024194.25194.75193.65193.70193.7063
02 Jan 2024195.10195.95193.30194.75194.75126
29 Dec 2023193.80194.95193.80194.70194.7070
28 Dec 2023194.65196.20194.60194.60194.60355
27 Dec 2023192.95194.70192.95194.45194.45671
22 Dec 2023193.30193.30192.45192.45192.4510
21 Dec 2023191.60194.65191.60194.65194.65153
20 Dec 2023190.25191.30190.25191.30191.3030
19 Dec 2023188.05190.55188.05190.55190.55108
18 Dec 2023188.15188.15187.35187.35187.356
15 Dec 2023184.30187.30184.30187.30187.3019
14 Dec 2023189.00189.00185.25185.25185.25269
13 Dec 2023183.30186.95183.25186.95186.9558
12 Dec 2023186.40186.40176.10184.05184.05731
11 Dec 2023189.55189.55188.85188.85188.859
08 Dec 2023188.15189.70186.75189.30189.301,914
07 Dec 2023189.65190.50189.65190.50190.5026
06 Dec 2023187.00189.05187.00189.05189.0546
05 Dec 2023187.80187.80185.95187.40187.40557
04 Dec 2023193.65193.65188.60188.60188.60197
01 Dec 2023187.60191.80187.60191.80191.80731
30 Nov 2023188.00188.35186.15188.35188.35307
29 Nov 2023186.65188.65186.65188.10188.10103
28 Nov 2023185.55187.20185.25187.20187.20386
27 Nov 2023188.15188.15184.85184.85184.85196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...