Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
MTU Aero Engines AG logo
MTX.DE
MTU Aero Engines AG
13:11:32
337.8 €
0.0000 (%0.00)
Previous Close: 341.2
Day Low₺335.3
Day High₺343.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MTX.DE: MTU Aero Engines AG Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.3613
CLOSE 24.2328

Low

LOW 12.87

High

HIGH 40.7
DATEOPENHIGHLOWCLOSE
01/02/200839.8940.739.139.3
01/03/20083939.5437.3639.38
01/04/20083940.0836.8936.98
01/07/200836.637.2635.4935.58
01/08/200835.7936.1534.5934.59
01/09/200834.134.231.5832.79
01/10/200833.2533.4932.0132.53
01/11/200832.7432.7431.9232.4
01/14/200832.533.932.2533.52
01/15/200833.934.6433.433.91
01/16/200833.3633.7532.5533.12
01/17/200833.6234.413333.1
01/18/200832.9933.9932.0132.75
01/21/20083233.0431.3731.45
01/22/20083032.629.0632.21
01/23/200832.913430.7431.75
01/24/200832.0534.2532.0533.8
01/25/200834.2535.1734.0334.44
01/28/200833.8434.1733.1233.88
01/29/200834.3736.9734.1936.01
01/30/200835.9236.0634.7635.1
01/31/200834.335.9933.935.79
02/01/200836.3936.5835.4136.32
02/04/200836.6836.9335.7636.06
02/05/200835.9935.9934.2834.37
02/06/200834.2835.4534.234.64
02/07/200834.534.532.9233.55
02/08/200833.9634.123333.6
02/11/200833.1133.9233.0733.46
02/12/200833.9635.4433.6634.79
02/13/200834.3635.3534.235.06
02/14/200835.683735.3635.78
02/15/200835.9636.3734.9535.42
02/18/200835.9136.6735.3535.67
02/19/200835.3535.8534.435.46
02/20/200835.483634.6535.37
02/21/200835.8336.1235.3535.66
02/22/200835.5836.1235.0835.59
02/25/200835.7736.5335.6735.95
02/26/200835.9736.3835.6135.98
02/27/2008363633.9134.38
02/28/200834.5535.4833.834.33
02/29/200834.2734.3533.233.6
03/03/200833.2133.8232.332.42
03/04/200832.3532.6931.0331.33
03/05/200831.5232.5331.432.41
03/06/200832.7532.8431.631.88
03/07/200830.7630.9229.7229.95
03/10/20083030.0728.3328.54
03/11/200828.829.6427.7629.15
03/12/200829.930.3128.2728.46
03/13/200827.327.325.425.52
03/14/200825.7126.525.226.17
03/17/200825.425.624.1524.4
03/18/200824.9625.1824.5424.89
03/19/200825.0125.1524.1124.46
03/20/200824.0524.8423.2824.74
03/25/200825.2727.0925.2726.27
03/26/200826.2126.3725.6225.8
03/27/200825.6227.2925.5327.01
03/28/200827.227.2626.6927
03/31/20082727.1326.3426.75
04/01/200826.5628.6426.4928.26
04/02/200828.6228.6227.2127.4
04/03/200827.2527.6126.7127.16
04/04/20082727.3726.6727.28
04/07/200827.3428.4527.3428.17
04/08/200828.1228.1226.6526.9
04/09/200826.6326.6825.425.48
04/10/200825.2926.0125.1325.59
04/11/200825.5425.9725.1425.28
04/14/200824.9525.5724.5225.24
04/15/200825.2525.2724.7924.99
04/16/200825.3925.7224.5324.75
04/17/200824.9825.6224.8425.54
04/18/200825.7527.7325.1926.83
04/21/200827.227.2926.0926.5
04/22/200826.5927.0726.2826.78
04/23/200826.9427.2626.6927.02
04/24/200828.3829.3426.5226.75
04/25/200827.1328.0926.7727.67
04/28/200827.9328.3927.7328.23
04/29/20082828.327.4127.55
04/30/200827.5529.5627.3229.48
05/02/200829.8530.829.3130.63
05/05/200830.430.5929.1229.58
05/06/200829.529.9528.8829.53
05/07/200829.7531.4629.7131.1
05/08/200830.6430.9829.7630.22
05/09/200830.1230.4829.6530.48
05/12/200830.530.5829.9630.2
05/13/200830.5230.7230.0430.33
05/14/200830.3830.7430.1630.45
05/15/200830.4630.5729.6529.9
05/16/200830.230.9130.0830.64
05/19/200830.830.8630.0130.68
05/20/200830.6830.8328.9529.02
05/21/200829.0829.3327.7727.91
05/22/200827.927.9527.1627.28
05/23/200827.3327.4625.926.06
05/26/200826.2926.4725.5925.8
05/27/200825.9927.4525.2526.88
05/28/200826.9327.8926.8927.69
05/29/200827.8927.9727.3327.47
05/30/200827.627.9227.4627.78
06/02/200827.6827.7826.0326.31
06/03/200826.3226.5425.6725.99
06/04/200826.1226.4425.5126.18
06/05/200826.3126.7925.9226.47
06/06/200826.526.8624.8524.98
06/09/200824.825.124.224.67
06/10/200824.424.4323.7924.19
06/11/200824.2124.3923.8623.86
06/12/200823.8824.1823.7824.03
06/13/200824.0424.5823.7924.26
06/16/200824.4624.5823.6324
06/17/200824.0524.323.7423.87
06/18/200823.8323.9823.323.33
06/19/200823.3123.5922.1122.26
06/20/200822.4422.6722.1422.4
06/23/200822.2122.3621.521.65
06/24/200821.5121.9620.4420.62
06/25/200820.8321.8620.5421.8
06/26/200821.7121.7821.0521.12
06/27/20082121.1220.4620.68
06/30/200820.6820.8519.9720.72
07/01/200820.6420.6419.4820.19
07/02/200820.2720.5919.2519.25
07/03/20081920.661920.28
07/04/200820.3620.3719.319.42
07/07/200819.6119.9519.419.75
07/08/200819.3119.4718.8419.35
07/09/200819.7220.4819.5920.15
07/10/200819.9520.0419.0819.34
07/11/200819.5220.118.5618.68
07/14/200819.0919.4518.8619.01
07/15/200818.818.8418.0718.56
07/16/200818.5919.9917.6619.83
07/17/200820.3621.7420.3421.33
07/18/200821.0723.3320.9522.5
07/21/200822.5522.5521.7422.31
07/22/200822.8622.9719.219.92
07/23/200820.121.4719.721.4
07/24/200821.8221.8219.0719.25
07/25/200819.2319.9518.6819.52
07/28/200819.7119.8818.5918.94
07/29/200819.1119.5918.0719.54
07/30/200819.8420.6219.5920.11
07/31/200819.9720.1119.2919.9
08/01/200819.5819.821919.12
08/04/200819.1319.3518.8119.07
08/05/200819.121.1419.0320.94
08/06/20082121.7520.6920.99
08/07/200821.0121.7220.7620.94
08/08/20082124.1120.8123.7
08/11/200823.6724.8723.524.83
08/12/200824.812523.7924.36
08/13/200824.3824.423.0723.17
08/14/200823.4123.6822.5222.85
08/15/200823.1424.823.1324.5
08/18/200824.9424.9423.8924.02
08/19/200823.7623.7622.5422.79
08/20/200822.7923.1621.9222.8
08/21/200822.822.820.9121.3
08/22/200821.522.5521.2922.23
08/25/200822.4522.4521.4221.56
08/26/200821.5122.6521.3722.5
08/27/200822.622.621.7822.1
08/28/200822.3823.8522.3323.68
08/29/200823.824.2723.5723.8
09/01/200823.524.4123.2324.24
09/02/200824.1825.9123.9825.2
09/03/200825.2226.3824.7825.32
09/04/200825.4925.723.7523.89
09/05/200823.324.1423.2223.55
09/08/200825.0826.2324.6625.65
09/09/200825.4526.1224.6524.73
09/10/200824.7525.0624.0224.36
09/11/200824.4725.2924.0924.81
09/12/200825.1125.3924.224.78
09/15/200823.2224.1823.1523.8
09/16/200823.5223.8822.2522.57
09/17/200821.852320.920.95
09/18/200820.721.1620.0120.43
09/19/200821.622.9121.2121.46
09/22/200821.7222.4421.2621.5
09/23/200821.1421.3320.1720.5
09/24/200820.7120.919.8819.95
09/25/20082020.9219.7920.78
09/26/200820.5920.5919.519.83
09/29/200819.8620.0418.818.95
09/30/200818.5219.8318.519.39
10/01/200820.4920.4919.6419.83
10/02/200819.920.5219.5320.28
10/03/200820.3920.3919.3519.84
10/06/2008191917.8618.08
10/07/200818.5118.8615.616.02
10/08/200815.216.4714.4415.29
10/09/200815.2516.3315.2315.48
10/10/20081515.6913.513.94
10/13/20081516.2214.8916.22
10/14/200817.51817.0217.58
10/15/200817.5317.5314.514.91
10/16/200814.515.7114.2515.23
10/17/200816.0616.5715.7715.88
10/20/200816.5416.8316.216.64
10/21/200816.9817.0316.3716.46
10/22/200816.0116.715.515.72
10/23/200816.217.2215.4515.65
10/24/200815.1815.3214.1814.94
10/27/200814.2114.7114.0514.08
10/28/200814.4914.7812.8712.87
10/29/200813.7514.2413.6114.24
10/30/200814.7815.9314.5115.46
10/31/200815.4915.6815.1315.26
11/03/200815.6416.6115.6316.41
11/04/200816.7118.6916.6118.5
11/05/200818.7618.7617.3417.41
11/06/200816.9417.6216.1716.55
11/07/200816.6517.4816.516.83
11/10/200817.6418.7117.3617.68
11/11/200817.5517.9916.3417
11/12/200817.3417.3416.4916.79
11/13/200816.5617.0516.2916.92
11/14/200817.5717.5716.4316.56
11/17/200816.4917.8216.4917.09
11/18/200817.0117.3116.3517.1
11/19/200817.217.5915.8215.94
11/20/200815.515.6214.414.98
11/21/200814.9915.2714.414.55
11/24/200815.0916.4914.8316.33
11/25/200816.216.615.4215.82
11/26/200815.8416.5615.816
11/27/200816.216.615.6215.83
11/28/200815.7616.1715.2315.96
12/01/200815.915.9915.115.28
12/02/20081515.5414.7515.37
12/03/200815.4915.6714.7915.46
12/04/200815.5416.0515.2915.65
12/05/200815.3515.5914.7314.97
12/08/200815.3515.9415.0815.3
12/09/200815.316.9915.0116.97
12/10/200816.8918.316.8917.52
12/11/200817.4117.7216.7516.76
12/12/200816.417.6816.1617.32
12/15/200817.117.816.616.78
12/16/200816.8317.4116.7717.14
12/17/200817.2517.3316.8417.15
12/18/200817.3217.4316.4916.73
12/19/200816.4518.3516.4517.65
12/22/200817.8318.5517.1518.55
12/23/200818.6718.6717.3317.33
12/29/200818.0119.31818.61
12/30/200819.3919.6419.0519.58