Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,815.45 -605.28 (-2.13%) CMC Crypto 200
606.18 -12.20 (-1.97%)
MTU Aero Engines AG (MTX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:46PM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 226.30 | 226.30 | 223.40 | 224.20 | 224.20 | 33 |
| 23 Mar 2023 | 229.90 | 229.90 | 228.70 | 229.10 | 229.10 | 83 |
| 22 Mar 2023 | 227.80 | 230.70 | 227.80 | 228.20 | 228.20 | 80 |
| 21 Mar 2023 | 223.70 | 229.30 | 223.70 | 229.30 | 229.30 | 10 |
| 20 Mar 2023 | 216.50 | 221.60 | 215.00 | 221.60 | 221.60 | 211 |
| 17 Mar 2023 | 223.90 | 225.60 | 219.40 | 219.40 | 219.40 | 1,147 |
| 16 Mar 2023 | 220.00 | 221.00 | 219.80 | 219.80 | 219.80 | 150 |
| 15 Mar 2023 | 227.30 | 227.30 | 217.50 | 217.50 | 217.50 | 20 |
| 14 Mar 2023 | 219.70 | 228.70 | 219.70 | 226.40 | 226.40 | 99 |
| 13 Mar 2023 | 227.30 | 227.30 | 219.60 | 219.90 | 219.90 | 210 |
| 10 Mar 2023 | 228.60 | 228.80 | 225.80 | 225.80 | 225.80 | 509 |
| 09 Mar 2023 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 08 Mar 2023 | 232.70 | 233.80 | 232.60 | 232.60 | 232.60 | 36 |
| 07 Mar 2023 | 233.30 | 234.30 | 232.80 | 232.80 | 232.80 | 90 |
| 06 Mar 2023 | 232.80 | 234.00 | 232.80 | 234.00 | 234.00 | 148 |
| 03 Mar 2023 | 231.60 | 232.50 | 231.60 | 232.50 | 232.50 | 10 |
| 02 Mar 2023 | 230.90 | 231.60 | 230.90 | 231.30 | 231.30 | 65 |
| 01 Mar 2023 | 230.10 | 231.20 | 230.10 | 230.30 | 230.30 | 668 |
| 28 Feb 2023 | 233.90 | 233.90 | 227.90 | 228.70 | 228.70 | 204 |
| 27 Feb 2023 | 230.20 | 235.80 | 230.20 | 235.40 | 235.40 | 189 |
| 24 Feb 2023 | 231.90 | 234.70 | 231.90 | 232.30 | 232.30 | 205 |
| 23 Feb 2023 | 230.00 | 232.30 | 230.00 | 231.80 | 231.80 | 105 |
| 22 Feb 2023 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
| 21 Feb 2023 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 20 Feb 2023 | 234.20 | 234.20 | 229.00 | 229.10 | 229.10 | 173 |
| 17 Feb 2023 | 228.80 | 234.00 | 228.80 | 234.00 | 234.00 | 203 |
| 16 Feb 2023 | 228.00 | 230.00 | 228.00 | 229.50 | 229.50 | 632 |
| 15 Feb 2023 | 217.50 | 226.90 | 215.30 | 226.90 | 226.90 | 707 |
| 14 Feb 2023 | 223.50 | 225.20 | 213.80 | 219.10 | 219.10 | 617 |
| 13 Feb 2023 | 223.50 | 227.00 | 223.20 | 223.20 | 223.20 | 439 |
| 10 Feb 2023 | 224.70 | 224.70 | 223.50 | 223.50 | 223.50 | 6 |
| 09 Feb 2023 | 225.60 | 227.90 | 225.60 | 226.30 | 226.30 | 28 |
| 08 Feb 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 10 |
| 07 Feb 2023 | 227.40 | 227.90 | 219.40 | 224.50 | 224.50 | 535 |
| 06 Feb 2023 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 86 |
| 03 Feb 2023 | 230.80 | 231.70 | 229.70 | 229.80 | 229.80 | 363 |
| 02 Feb 2023 | 230.30 | 233.70 | 230.30 | 232.70 | 232.70 | 808 |
| 01 Feb 2023 | 227.70 | 233.00 | 227.70 | 233.00 | 233.00 | 99 |
| 31 Jan 2023 | 226.40 | 230.00 | 226.40 | 229.40 | 229.40 | 132 |
| 30 Jan 2023 | 225.60 | 227.90 | 225.60 | 227.90 | 227.90 | 141 |
| 27 Jan 2023 | 229.20 | 229.60 | 227.10 | 227.40 | 227.40 | 114 |
| 26 Jan 2023 | 225.00 | 228.30 | 225.00 | 228.30 | 228.30 | 36 |
| 25 Jan 2023 | 226.80 | 226.80 | 224.70 | 224.70 | 224.70 | 156 |
| 24 Jan 2023 | 230.20 | 230.20 | 225.90 | 226.20 | 226.20 | 402 |
| 23 Jan 2023 | 229.90 | 230.50 | 227.60 | 230.50 | 230.50 | 216 |
| 20 Jan 2023 | 225.30 | 229.00 | 225.30 | 228.80 | 228.80 | 294 |
| 19 Jan 2023 | 227.90 | 230.00 | 224.90 | 226.10 | 226.10 | 227 |
| 18 Jan 2023 | 227.20 | 230.70 | 227.20 | 229.50 | 229.50 | 238 |
| 17 Jan 2023 | 221.80 | 227.10 | 221.80 | 227.10 | 227.10 | 432 |
| 16 Jan 2023 | 223.90 | 224.00 | 221.80 | 221.80 | 221.80 | 310 |
| 13 Jan 2023 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 164 |
| 12 Jan 2023 | 217.00 | 221.40 | 217.00 | 221.40 | 221.40 | 274 |
| 11 Jan 2023 | 217.10 | 217.80 | 215.70 | 217.40 | 217.40 | 1,341 |
| 10 Jan 2023 | 215.90 | 217.70 | 215.90 | 217.70 | 217.70 | 24 |
| 09 Jan 2023 | 217.90 | 218.00 | 217.10 | 217.30 | 217.30 | 265 |
| 06 Jan 2023 | 213.90 | 217.10 | 213.90 | 216.60 | 216.60 | 264 |
| 05 Jan 2023 | 209.40 | 215.00 | 209.40 | 215.00 | 215.00 | 250 |
| 04 Jan 2023 | 209.60 | 210.80 | 205.70 | 210.80 | 210.80 | 20 |
| 03 Jan 2023 | 205.70 | 209.50 | 205.70 | 208.80 | 208.80 | 510 |
| 02 Jan 2023 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 30 Dec 2022 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 29 Dec 2022 | 204.10 | 204.30 | 204.10 | 204.30 | 204.30 | 24 |
| 28 Dec 2022 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 27 Dec 2022 | 203.00 | 206.70 | 203.00 | 206.70 | 206.70 | 116 |
| 23 Dec 2022 | 203.80 | 203.80 | 203.70 | 203.70 | 203.70 | 16 |
| 22 Dec 2022 | 207.10 | 207.10 | 202.00 | 202.00 | 202.00 | 75 |
| 21 Dec 2022 | 204.70 | 205.70 | 204.70 | 205.70 | 205.70 | 73 |
| 20 Dec 2022 | 202.40 | 203.90 | 202.00 | 203.90 | 203.90 | 131 |
| 19 Dec 2022 | 202.30 | 203.50 | 202.30 | 203.50 | 203.50 | 160 |
| 16 Dec 2022 | 199.95 | 203.60 | 199.95 | 202.10 | 202.10 | 26 |
| 15 Dec 2022 | 202.40 | 202.40 | 200.00 | 200.30 | 200.30 | 89 |
| 14 Dec 2022 | 204.40 | 204.80 | 202.90 | 202.90 | 202.90 | 100 |
| 13 Dec 2022 | 204.20 | 205.90 | 202.40 | 205.90 | 205.90 | 79 |
| 12 Dec 2022 | 203.90 | 204.10 | 203.90 | 204.10 | 204.10 | 62 |
| 09 Dec 2022 | 204.60 | 204.60 | 203.80 | 204.60 | 204.60 | 36 |
| 08 Dec 2022 | 201.30 | 205.10 | 201.30 | 205.10 | 205.10 | 380 |
| 07 Dec 2022 | 200.50 | 202.20 | 200.50 | 202.20 | 202.20 | 15 |
| 06 Dec 2022 | 202.30 | 203.40 | 200.50 | 200.50 | 200.50 | 539 |
| 05 Dec 2022 | 202.10 | 202.50 | 202.10 | 202.50 | 202.50 | 92 |
| 02 Dec 2022 | 199.10 | 201.80 | 199.10 | 201.70 | 201.70 | 45 |
| 01 Dec 2022 | 202.00 | 202.00 | 199.90 | 200.90 | 200.90 | 29 |
| 30 Nov 2022 | 197.80 | 201.10 | 197.80 | 201.10 | 201.10 | 270 |
| 29 Nov 2022 | 197.80 | 198.20 | 197.65 | 197.65 | 197.65 | 175 |
| 28 Nov 2022 | 197.90 | 199.35 | 197.25 | 198.10 | 198.10 | 342 |
| 25 Nov 2022 | 197.30 | 198.50 | 197.30 | 198.50 | 198.50 | 50 |
| 24 Nov 2022 | 197.05 | 198.00 | 197.05 | 197.75 | 197.75 | 85 |
| 23 Nov 2022 | 196.80 | 198.10 | 196.80 | 197.75 | 197.75 | 110 |
| 22 Nov 2022 | 194.00 | 198.40 | 193.40 | 197.75 | 197.75 | 1,365 |
| 21 Nov 2022 | 192.95 | 194.50 | 191.75 | 194.45 | 194.45 | 498 |
| 18 Nov 2022 | 188.90 | 194.00 | 188.55 | 192.50 | 192.50 | 611 |
| 17 Nov 2022 | 179.95 | 189.85 | 179.95 | 187.90 | 187.90 | 86 |
| 16 Nov 2022 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
| 15 Nov 2022 | 176.85 | 178.25 | 176.85 | 178.25 | 178.25 | 216 |
| 14 Nov 2022 | 177.30 | 178.25 | 176.45 | 176.45 | 176.45 | 66 |
| 11 Nov 2022 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| 10 Nov 2022 | 179.40 | 183.95 | 178.40 | 179.80 | 179.80 | 65 |
| 09 Nov 2022 | 178.90 | 179.10 | 178.90 | 179.10 | 179.10 | 10 |
| 08 Nov 2022 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
| 07 Nov 2022 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 04 Nov 2022 | 180.55 | 185.00 | 180.55 | 183.55 | 183.55 | 138 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
