MTX.DE: MTU Aero Engines AG Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 84.5481

CLOSE 84.6242

Low

LOW 71.33

High

HIGH 97.43

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	72.7	72.97	71.34	71.86
01/05/2015	71.5	72.99	71.33	71.93
01/06/2015	72.03	73.5	71.45	72.98
01/07/2015	73.45	75.08	73.44	74.4
01/08/2015	75.28	75.7	74.85	75.35
01/09/2015	75.04	76.06	74.77	75.16
01/12/2015	75.01	75.57	74.61	75.2
01/13/2015	76.5	78.46	76.21	77.89
01/14/2015	77.29	78.82	76.8	78.23
01/15/2015	78.6	79.99	78.27	79.8
01/16/2015	79.06	79.9	78.53	79
01/19/2015	79.5	79.66	78.6	79.03
01/20/2015	78.99	79.61	78.52	78.9
01/21/2015	78.87	80	78.75	79.84
01/22/2015	79.51	81.95	78.75	81.89
01/23/2015	82	85.29	81.77	85.22
01/26/2015	84.77	85.57	84.52	85.23
01/27/2015	85.1	85.31	81.8	82.44
01/28/2015	83.2	83.83	82.91	83.32
01/29/2015	83.08	83.22	81.79	82.14
01/30/2015	81.7	81.84	79.58	81.13
02/02/2015	81.09	81.87	80.96	81.84
02/03/2015	82.1	82.95	81.66	82.32
02/04/2015	82.09	82.1	81.4	82.04
02/05/2015	81.52	82.96	81.47	82.52
02/06/2015	82.05	82.34	81.67	81.94
02/09/2015	81.22	81.69	79.91	80.75
02/10/2015	81.74	84.1	81.37	83.07
02/11/2015	83.61	83.81	82.63	83.02
02/12/2015	83.86	83.86	78.35	79.08
02/13/2015	77.22	80.36	76.43	79.55
02/16/2015	79.49	80.42	79.32	79.8
02/17/2015	79.32	80.34	79.3	79.8
02/18/2015	80.12	82.3	80.12	81.59
02/19/2015	81.45	83.16	81.45	82.89
02/20/2015	82.12	82.75	81.85	82.4
02/23/2015	82.71	85.05	82.52	84.7
02/24/2015	84.89	85.12	83.67	84.25
02/25/2015	84.31	84.47	83.5	83.96
02/26/2015	83.9	84.6	83.7	84.36
02/27/2015	84.61	85.17	83.82	84.98
03/02/2015	85.26	85.84	83.94	84.45
03/03/2015	84.78	84.92	83.92	84.04
03/04/2015	84.2	84.84	82.77	84.84
03/05/2015	85.02	87.84	85.02	87.84
03/06/2015	87.7	88.76	87.03	88.38
03/09/2015	88	88.38	86.6	87.2
03/10/2015	87.28	87.97	86.38	87.47
03/11/2015	87.65	90.11	87.65	89.83
03/12/2015	91.99	91.99	90.47	90.91
03/13/2015	91.75	93.04	91.59	92.52
03/16/2015	92.5	93.99	92.41	93.7
03/17/2015	93.86	93.86	91.03	92.01
03/18/2015	91.97	92.02	90.15	91.28
03/19/2015	90.5	92.04	90.48	92
03/20/2015	92.13	93.08	92.03	92.73
03/23/2015	92.3	92.33	90.94	91.58
03/24/2015	91.44	92.17	90.8	91.88
03/25/2015	91.94	92.55	91.55	91.71
03/26/2015	91.27	91.42	89	91.42
03/27/2015	91.81	93.09	91.66	91.89
03/30/2015	92	92.1	91	91.38
03/31/2015	91	91.5	90.59	91.32
04/01/2015	90.69	92.5	89.7	92
04/02/2015	92.01	92.25	91.52	91.75
04/07/2015	92.03	92.5	91.48	92.43
04/08/2015	92.14	92.4	91.33	92.13
04/09/2015	92.5	93.52	92.5	93.25
04/10/2015	93.64	95.27	93.49	94.84
04/13/2015	94.89	95.55	94.15	95.55
04/14/2015	95.07	95.76	94.27	94.71
04/15/2015	94.58	97.43	94.51	95.36
04/16/2015	94.21	94.38	92.23	92.5
04/17/2015	90.07	91.31	90	90.58
04/20/2015	90.99	93.19	90.92	92.66
04/21/2015	93.5	94.3	92.4	93.18
04/22/2015	93.26	94.08	92.6	93.8
04/23/2015	93.97	94.35	92.29	92.56
04/24/2015	93.1	93.55	92.32	93.4
04/27/2015	93.4	94.73	92.46	94.73
04/28/2015	93.94	94.27	92.57	93.18
04/29/2015	92.98	93.89	89.78	90.4
04/30/2015	90.73	90.75	86.85	88.07
05/04/2015	88.07	88.69	87.54	88.56
05/05/2015	86.8	87.52	85.07	85.64
05/06/2015	85.32	86.69	85.02	85.49
05/07/2015	84.96	86.15	83.48	85.8
05/08/2015	86.1	86.75	85.1	86.4
05/11/2015	82.61	86.18	82.59	85.88
05/12/2015	84.95	85.71	84.13	85.33
05/13/2015	85.54	87.69	85.29	85.51
05/14/2015	85.2	87.26	84.78	87.19
05/15/2015	87.66	87.92	86.27	86.73
05/18/2015	86.75	87.67	86.15	86.78
05/19/2015	87.34	88.88	86.88	87.78
05/20/2015	87.85	88.01	87.1	87.6
05/21/2015	87.61	87.94	86.47	87
05/22/2015	86.68	87.21	86.55	86.95
05/26/2015	86.9	87.54	85.95	86.1
05/27/2015	86.2	87.68	86.04	87.17
05/28/2015	86.99	87.68	86.77	87.08
05/29/2015	87.28	87.9	86.35	86.86
06/01/2015	86.83	87.43	86.42	86.97
06/02/2015	87.21	87.44	86.04	86.92
06/03/2015	87.31	88.05	86.87	87.24
06/04/2015	86.84	87.17	85.46	86.31
06/05/2015	86.03	86.24	84.5	84.51
06/08/2015	84.5	85.88	84.29	84.64
06/09/2015	84.63	85.1	83.55	84.33
06/10/2015	83.97	86.05	83.7	85.88
06/11/2015	85.34	86.39	84.81	85.82
06/12/2015	85.3	85.3	83.74	84.37
06/15/2015	83.57	83.95	82.11	82.46
06/16/2015	81.83	82.35	80.8	82.18
06/17/2015	82.52	83.03	81.46	81.67
06/18/2015	81.61	82.36	79.86	82.05
06/19/2015	82.14	83.14	82.14	82.49
06/22/2015	84.3	84.99	83.46	84.19
06/23/2015	85.05	86.32	84.94	85.38
06/24/2015	85.65	86.04	84.85	86.04
06/25/2015	85.82	87.63	85.82	86.47
06/26/2015	86	87.03	85.72	86.62
06/29/2015	83.86	85.33	83.38	84.64
06/30/2015	84.47	85.3	83.4	84.37
07/01/2015	84.96	86.47	84.37	85.72
07/02/2015	85.6	86.01	84.87	85.19
07/03/2015	85.35	85.35	84.43	84.96
07/06/2015	83	84.19	82.79	83.69
07/07/2015	83.79	84.11	81.5	81.69
07/08/2015	81.78	82.75	81.17	82.09
07/09/2015	82.29	83.81	82.23	83.51
07/10/2015	85.19	85.19	84	84.7
07/13/2015	85.26	86.69	85.26	86.34
07/14/2015	86.31	86.51	85.74	86.24
07/15/2015	86.04	87.11	85.76	87.06
07/16/2015	87.1	90.41	87.1	89.39
07/17/2015	89.86	90.06	89.51	89.89
07/20/2015	90	90.03	89.4	89.54
07/21/2015	90	90	87.79	88.24
07/22/2015	87.68	87.98	86.55	87.8
07/23/2015	87.94	87.94	81.8	83.12
07/24/2015	81.49	83.07	79.87	80.44
07/27/2015	80.1	80.39	78.45	79.35
07/28/2015	79.45	81.93	78.91	81.69
07/29/2015	81.72	82.05	80.84	81.52
07/30/2015	82.03	83.24	81.7	82.89
07/31/2015	82.95	83.68	82.87	83.68
08/03/2015	83.73	86.37	83.68	85.75
08/04/2015	85.52	85.82	85.1	85.39
08/05/2015	85.75	86.17	85.5	85.92
08/06/2015	85.51	87.02	85.51	86.45
08/07/2015	86.32	86.45	85.41	85.91
08/10/2015	86.25	86.96	85.46	86.23
08/11/2015	86.1	86.54	84.12	85.02
08/12/2015	84.08	84.29	81.81	83.14
08/13/2015	83.77	84.4	83.09	83.45
08/14/2015	83.29	84.52	83.29	83.71
08/17/2015	84.06	84.51	83.14	83.61
08/18/2015	83.52	84.55	83.29	84.01
08/19/2015	83.65	83.76	82.21	82.91
08/20/2015	82.48	82.48	80.19	80.29
08/21/2015	79	80.1	77.56	77.56
08/24/2015	75.44	75.95	73.16	75.13
08/25/2015	76.2	78.43	75.84	77.55
08/26/2015	76.95	78.55	76.23	77.59
08/27/2015	79.12	80.67	78.74	80.25
08/28/2015	80.54	80.68	78.82	79.76
08/31/2015	79.04	79.88	78.9	79.88
09/01/2015	78.65	79	77.65	78.91
09/02/2015	79.27	79.73	77.94	78.68
09/03/2015	79.13	81.06	79.03	80.66
09/04/2015	79.89	80.04	78.84	79.17
09/07/2015	79.87	79.87	78.32	78.59
09/08/2015	79.11	80.12	78.59	79.37
09/09/2015	81.16	81.59	80.35	81.08
09/10/2015	80.46	80.98	79.93	80.71
09/11/2015	80.77	81.17	79.85	80.84
09/14/2015	80.69	81.4	80.12	80.17
09/15/2015	80.19	80.53	78.17	80.07
09/16/2015	80.87	81.08	79.96	80.95
09/17/2015	80.97	81.6	80.52	81.16
09/18/2015	80.97	81.27	78.51	79.51
09/21/2015	79.16	80.36	78.62	79.78
09/22/2015	79.92	79.92	77.15	77.58
09/23/2015	77.71	78.35	76.86	78.07
09/24/2015	77.75	78.32	75.58	76.09
09/25/2015	77.24	77.98	76.8	77.03
09/28/2015	76.59	76.85	75.3	75.5
09/29/2015	75	76.03	74.4	75.14
09/30/2015	76.58	76.79	74.5	74.79
10/01/2015	75.68	76.95	74.62	74.8
10/02/2015	75.15	76.24	73.57	75.06
10/05/2015	76.33	77.18	75.96	76.39
10/06/2015	76.38	77.73	75.63	77.39
10/07/2015	77.96	78.19	77.26	77.41
10/08/2015	77.37	78.24	76.89	78.24
10/09/2015	78.6	79.41	77.98	78.13
10/12/2015	77.9	77.9	73.72	74.94
10/13/2015	74.27	74.48	73.02	74.04
10/14/2015	73.79	75.22	73.52	74.66
10/15/2015	74.99	75.97	74.25	75.57
10/16/2015	76.12	76.66	75.28	75.72
10/19/2015	75.71	76.52	75.62	76.01
10/20/2015	76	76.7	75.65	76.56
10/21/2015	76.87	78.86	76.73	78.62
10/22/2015	78.22	80.01	77.23	79.72
10/23/2015	80.9	83.3	80.9	82.58
10/26/2015	82.5	84.63	81.65	84.08
10/27/2015	83.87	83.95	80.63	80.63
10/28/2015	80.56	83.13	79.53	82.76
10/29/2015	83.5	83.87	82.93	83.83
10/30/2015	83.9	84.88	83.68	84.17
11/02/2015	83.84	84.95	83.84	84.15
11/03/2015	84.3	84.3	82.4	83.95
11/04/2015	84.13	85.74	84.13	84.98
11/05/2015	84.97	85.25	84.17	84.3
11/06/2015	84.13	86.42	84	86.25
11/09/2015	86.44	86.8	85.66	85.9
11/10/2015	86.19	86.79	85.46	86.56
11/11/2015	86.94	88.17	86.94	88
11/12/2015	87.57	87.57	82.79	83.61
11/13/2015	83.03	83.95	82.57	83.59
11/16/2015	82.95	84.99	82.81	84.25
11/17/2015	85	85.45	84.55	85.04
11/18/2015	84.86	85.45	84.06	85.32
11/19/2015	85.94	86.4	84.88	85.18
11/20/2015	85.57	85.77	84.68	85.62
11/23/2015	84.94	87.1	84.94	85.61
11/24/2015	85.05	86.4	84.52	86.33
11/25/2015	86.47	88.78	85.95	88.45
11/26/2015	89.55	93	89.55	90.86
11/27/2015	90.83	91.9	89.96	91.56
11/30/2015	91.78	94.06	91.33	93.99
12/01/2015	94	94.04	92.66	92.85
12/02/2015	92.96	94.05	92.45	92.5
12/03/2015	92.2	94	90.21	90.84
12/04/2015	90.92	92.12	90.2	91.85
12/07/2015	92.29	94.72	92.29	93.64
12/08/2015	93.43	93.61	91.53	92.18
12/09/2015	92.33	92.33	90.9	91.05
12/10/2015	90.75	92.3	90.08	91.97
12/11/2015	91.45	91.58	89.57	90.19
12/14/2015	90.53	90.9	88.15	88.22
12/15/2015	88.73	89.44	87.73	89.14
12/16/2015	89.78	91.28	89.27	90.65
12/17/2015	91.7	92.53	91.01	91.26
12/18/2015	90.26	90.62	89.43	89.45
12/21/2015	89.33	90.18	88.56	88.56
12/22/2015	89.02	89.99	88.58	89.67
12/23/2015	90.66	91.23	89.35	89.36
12/25/2015	89.36	89.36	89.36	89.36
12/28/2015	89.62	89.71	88.94	89.54
12/29/2015	90.04	90.82	90.04	90.6
12/30/2015	90.4	90.95	89.57	90.1

Menu

Create your free account now!

MTX.DE: MTU Aero Engines AG Historical Data

2015 Historical Chart

Average

Low

High