Singapore markets closed

MTU Aero Engines AG (MTX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
230.30-2.10 (-0.90%)
As of 10:32AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024229.00230.30229.00230.30230.3028
28 May 2024233.50233.50232.40232.40232.404
27 May 2024233.40234.80233.10234.80234.8082
24 May 2024231.80234.00231.80233.60233.60218
23 May 2024227.30234.00227.30234.00234.0029
22 May 2024229.00229.00227.20227.20227.205
21 May 2024231.10231.10230.30230.30230.3022
20 May 2024229.00229.00229.00229.00229.00-
17 May 2024233.90233.90228.90228.90228.9045
16 May 2024236.60240.20236.30236.30236.3081
15 May 2024234.60234.60234.60234.60234.60-
14 May 2024234.20235.70234.20235.00235.0072
13 May 2024233.20234.00233.20233.40233.4048
10 May 2024234.40234.40234.30234.30234.3057
09 May 2024230.10230.10230.10230.10230.10-
09 May 20242 Dividend
08 May 2024228.90234.00228.90234.00232.0060
07 May 2024226.00230.50226.00228.90226.94175
06 May 2024227.00227.70227.00227.00225.06350
03 May 2024220.70226.50220.70226.50224.5691
02 May 2024226.10226.10217.50219.70217.82177
30 Apr 2024224.10226.80224.10226.80224.8675
29 Apr 2024223.70223.70223.70223.70221.79-
26 Apr 2024219.10220.00218.40219.60217.72395
25 Apr 2024222.70222.70219.60219.60217.72211
24 Apr 2024224.50224.50224.50224.50222.58-
23 Apr 2024217.60222.20217.00222.20220.30335
22 Apr 2024212.40218.00212.40218.00216.1421
19 Apr 2024210.10210.90209.30210.40208.60127
18 Apr 2024212.00213.60210.50213.60211.7764
17 Apr 2024212.20212.20211.30211.30209.4930
16 Apr 2024215.10215.10212.00212.50210.6896
15 Apr 2024217.00218.40217.00218.40216.5312
12 Apr 2024214.20218.20214.20215.80213.9628
11 Apr 2024214.40216.10212.50212.50210.68266
10 Apr 2024218.10218.10213.10214.80212.96113
09 Apr 2024224.70224.70217.00219.20217.3359
08 Apr 2024231.00233.50225.00226.30224.37640
05 Apr 2024228.80231.00228.80231.00229.0320
04 Apr 2024232.40232.40231.70231.70229.727
03 Apr 2024234.90234.90228.90233.30231.31145
02 Apr 2024234.90237.20234.00234.10232.10386
28 Mar 2024232.70236.80232.70234.80232.7952
27 Mar 2024232.40235.10232.40235.00232.99172
26 Mar 2024231.10235.00231.10234.40232.40131
25 Mar 2024229.00231.00229.00230.00228.0367
22 Mar 2024224.30227.00224.10227.00225.0666
21 Mar 2024230.20230.20224.10224.50222.581,187
20 Mar 2024226.80230.00226.60229.80227.84469
19 Mar 2024223.60227.70223.60227.70225.7559
18 Mar 2024224.70224.70224.00224.00222.09130
15 Mar 2024223.00224.60222.10224.00222.0981
14 Mar 2024222.60225.00222.60222.90220.99423
13 Mar 2024220.10222.00220.10221.60219.71150
12 Mar 2024225.50225.50219.80220.70218.81856
11 Mar 2024226.70226.70225.70226.30224.3715
08 Mar 2024229.60229.60228.10228.10226.15100
07 Mar 2024225.70230.60225.00230.40228.43176
06 Mar 2024227.60230.00226.20227.00225.06279
05 Mar 2024224.00228.20224.00227.30225.36390
04 Mar 2024218.70225.60218.70225.30223.37298
01 Mar 2024222.80222.80218.00219.00217.132,057
29 Feb 2024218.20223.10218.20222.60220.70257
28 Feb 2024213.70218.60213.70218.60216.7348
27 Feb 2024214.60214.60214.00214.50212.671,001
26 Feb 2024214.50216.30214.50216.30214.45102
23 Feb 2024215.70216.70212.00216.10214.25318
22 Feb 2024214.30214.60212.30214.60212.771,315
21 Feb 2024223.10223.10213.00216.20214.35680
20 Feb 2024223.90224.10223.00223.70221.79135
19 Feb 2024225.50225.50222.30223.90221.99208
16 Feb 2024222.20226.70222.20226.30224.37181
15 Feb 2024220.30225.80220.20222.00220.10185
14 Feb 2024216.50222.60216.50220.20218.32236
13 Feb 2024216.60218.20216.00216.50214.65387
12 Feb 2024218.20218.80217.90217.90216.046
09 Feb 2024217.70219.40217.70217.90216.04126
08 Feb 2024217.20218.10216.50218.10216.2467
07 Feb 2024216.80217.80216.80217.60215.7473
06 Feb 2024214.20216.00213.30216.00214.15372
05 Feb 2024214.40214.40212.20212.40210.58210
02 Feb 2024210.70210.70210.70210.70208.90-
01 Feb 2024212.10212.20211.70211.70209.8985
31 Jan 2024215.60215.60210.00213.40211.58110
30 Jan 2024220.70220.70215.00216.50214.65348
29 Jan 2024216.20221.00216.20221.00219.11803
26 Jan 2024218.30218.30217.40217.60215.74198
25 Jan 2024216.90219.60216.30218.50216.63268
24 Jan 2024218.80220.50217.40217.40215.54290
23 Jan 2024210.00220.00210.00218.20216.341,194
22 Jan 2024209.00210.00208.40210.00208.21127
19 Jan 2024210.80211.20208.40209.00207.2132
18 Jan 2024208.50213.40208.00211.50209.691,139
17 Jan 2024202.50205.30202.50204.20202.45123
16 Jan 2024204.50204.90204.50204.90203.15710
15 Jan 2024204.60204.90204.50204.50202.7599
12 Jan 2024203.30204.10202.80204.10202.36655
11 Jan 2024202.20203.80202.20203.10201.36234
10 Jan 2024199.45202.30199.45201.70199.98615
09 Jan 2024198.05201.60198.05200.40198.69135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...