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
MTX.DE: MTU Aero Engines AG Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 127.7382
CLOSE 127.868
Low
LOW 109.75
High
HIGH 154.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 109.75 | 111.2 | 109.75 | 110.7 |
| 01/03/2017 | 111.1 | 111.65 | 109.85 | 110.5 |
| 01/04/2017 | 110.85 | 111.3 | 110.3 | 111 |
| 01/05/2017 | 111.15 | 112.75 | 111.1 | 112.3 |
| 01/06/2017 | 112.15 | 113.35 | 111.65 | 113.15 |
| 01/09/2017 | 113.05 | 113.5 | 112.4 | 113 |
| 01/10/2017 | 113.15 | 113.75 | 112.3 | 112.3 |
| 01/11/2017 | 113.4 | 115.8 | 113.1 | 115.6 |
| 01/12/2017 | 115.8 | 115.8 | 113.4 | 113.8 |
| 01/13/2017 | 114.45 | 114.55 | 112.5 | 114.55 |
| 01/16/2017 | 114.1 | 114.55 | 113.35 | 114.4 |
| 01/17/2017 | 114.2 | 115.2 | 113.4 | 113.4 |
| 01/18/2017 | 114 | 114.1 | 112.85 | 113.5 |
| 01/19/2017 | 114 | 116.65 | 114 | 115.1 |
| 01/20/2017 | 114.75 | 114.75 | 113.8 | 113.8 |
| 01/23/2017 | 113.5 | 114.4 | 112.7 | 114.35 |
| 01/24/2017 | 114.2 | 114.6 | 113.8 | 114.5 |
| 01/25/2017 | 114.75 | 116.3 | 114.75 | 115.5 |
| 01/26/2017 | 115.5 | 116 | 114.75 | 115.25 |
| 01/27/2017 | 114.2 | 115.65 | 113 | 114.25 |
| 01/30/2017 | 113.45 | 113.95 | 111.2 | 111.2 |
| 01/31/2017 | 110.2 | 113.1 | 109.75 | 110.6 |
| 02/01/2017 | 111.4 | 112.55 | 110.15 | 112.15 |
| 02/02/2017 | 112.05 | 113.05 | 111.85 | 112.6 |
| 02/03/2017 | 112.6 | 112.85 | 111.85 | 112.6 |
| 02/06/2017 | 112.15 | 112.6 | 111.45 | 112.1 |
| 02/07/2017 | 112.35 | 113.3 | 112.15 | 112.75 |
| 02/08/2017 | 112.85 | 113.7 | 112.8 | 113.35 |
| 02/09/2017 | 113.55 | 113.95 | 112.5 | 113.55 |
| 02/10/2017 | 113.9 | 114.5 | 113.65 | 114 |
| 02/13/2017 | 114.4 | 115.05 | 114.35 | 114.95 |
| 02/14/2017 | 114.8 | 115 | 113.2 | 114.6 |
| 02/15/2017 | 114.9 | 115.2 | 113.55 | 115 |
| 02/16/2017 | 114.8 | 116 | 114 | 115.8 |
| 02/17/2017 | 115.55 | 116.3 | 114.55 | 115.3 |
| 02/20/2017 | 115.45 | 117 | 115.35 | 116.75 |
| 02/21/2017 | 116.7 | 116.7 | 115.2 | 115.6 |
| 02/22/2017 | 115.65 | 115.9 | 114.4 | 114.7 |
| 02/23/2017 | 113.5 | 116.3 | 112.05 | 115.5 |
| 02/24/2017 | 115.6 | 118.05 | 115.25 | 117.55 |
| 02/27/2017 | 117.55 | 118.8 | 117.45 | 117.85 |
| 02/28/2017 | 118.55 | 120.25 | 118 | 119.8 |
| 03/01/2017 | 120.35 | 121.15 | 119.65 | 120.85 |
| 03/02/2017 | 121 | 121.6 | 120.35 | 121.35 |
| 03/03/2017 | 120.8 | 120.8 | 119.6 | 119.95 |
| 03/06/2017 | 119.8 | 120 | 119 | 119.3 |
| 03/07/2017 | 118.65 | 119.5 | 118.55 | 119.15 |
| 03/08/2017 | 118.85 | 119.35 | 118.45 | 119 |
| 03/09/2017 | 118.8 | 119.05 | 117.45 | 118.2 |
| 03/10/2017 | 118.9 | 119.35 | 118.45 | 118.7 |
| 03/13/2017 | 118.5 | 119.25 | 117.7 | 117.95 |
| 03/14/2017 | 118.1 | 119.65 | 118.1 | 119.45 |
| 03/15/2017 | 119.6 | 119.9 | 118.45 | 118.65 |
| 03/16/2017 | 119.4 | 119.95 | 118.55 | 119.9 |
| 03/17/2017 | 119.65 | 119.75 | 117.95 | 119 |
| 03/20/2017 | 118.9 | 119.55 | 118.55 | 119.55 |
| 03/21/2017 | 119.75 | 120 | 118.6 | 118.9 |
| 03/22/2017 | 118 | 118.1 | 116.3 | 116.85 |
| 03/23/2017 | 116.95 | 118.8 | 116.3 | 118.75 |
| 03/24/2017 | 118.4 | 120.3 | 118.4 | 120.05 |
| 03/27/2017 | 119.25 | 119.45 | 115.25 | 116.95 |
| 03/28/2017 | 117.8 | 119.7 | 117.3 | 119.5 |
| 03/29/2017 | 119.9 | 120.8 | 119.55 | 120.4 |
| 03/30/2017 | 120.6 | 122 | 120.35 | 121.55 |
| 03/31/2017 | 121.15 | 122.35 | 120.85 | 121.95 |
| 04/03/2017 | 122.35 | 123.15 | 121.9 | 122.1 |
| 04/04/2017 | 122.3 | 123.55 | 122.1 | 123.3 |
| 04/05/2017 | 123.5 | 124.3 | 123.05 | 123.85 |
| 04/06/2017 | 123.45 | 125 | 122.75 | 124.45 |
| 04/07/2017 | 124.1 | 124.6 | 123.65 | 124.6 |
| 04/10/2017 | 124.9 | 125.6 | 124.05 | 125.15 |
| 04/11/2017 | 124.75 | 125.75 | 124.05 | 124.7 |
| 04/12/2017 | 125.4 | 126.05 | 124.8 | 124.8 |
| 04/13/2017 | 124.8 | 125 | 123.55 | 124.15 |
| 04/18/2017 | 124.25 | 125.1 | 124.05 | 124.5 |
| 04/19/2017 | 125 | 126.05 | 124.2 | 125 |
| 04/20/2017 | 124.6 | 125.85 | 124.5 | 125.75 |
| 04/21/2017 | 123.7 | 125.25 | 123.7 | 124.7 |
| 04/24/2017 | 126.5 | 128.1 | 125.95 | 126.5 |
| 04/25/2017 | 126.55 | 127.2 | 126.05 | 127.2 |
| 04/26/2017 | 127 | 129.2 | 126.75 | 129.2 |
| 04/27/2017 | 128.75 | 129.3 | 127.35 | 129 |
| 04/28/2017 | 132.9 | 133.6 | 130.7 | 131.65 |
| 05/02/2017 | 131.7 | 133.9 | 130.2 | 133.65 |
| 05/03/2017 | 132.5 | 133.2 | 131.15 | 132.85 |
| 05/04/2017 | 132.95 | 133.95 | 132.3 | 133.95 |
| 05/05/2017 | 132.05 | 132.3 | 131.05 | 132 |
| 05/08/2017 | 132.7 | 132.7 | 128.85 | 129 |
| 05/09/2017 | 129.1 | 130 | 129.1 | 129.6 |
| 05/10/2017 | 129.55 | 129.85 | 128.2 | 128.3 |
| 05/11/2017 | 128.15 | 129.4 | 127.25 | 127.35 |
| 05/12/2017 | 127.3 | 127.9 | 126.4 | 126.7 |
| 05/15/2017 | 127.25 | 127.35 | 125.55 | 126.65 |
| 05/16/2017 | 126.75 | 127 | 125.7 | 125.7 |
| 05/17/2017 | 124.9 | 125.15 | 120.45 | 121.1 |
| 05/18/2017 | 120.9 | 121.8 | 118.45 | 120.6 |
| 05/19/2017 | 121 | 122.5 | 120.65 | 121.95 |
| 05/22/2017 | 122.75 | 123.35 | 120.95 | 121.6 |
| 05/23/2017 | 121.5 | 122.35 | 121.2 | 121.5 |
| 05/24/2017 | 121.65 | 122.65 | 121.3 | 122 |
| 05/25/2017 | 122.25 | 122.6 | 120.9 | 121.45 |
| 05/26/2017 | 121.6 | 124.65 | 121.6 | 124.45 |
| 05/29/2017 | 123.8 | 124.2 | 123.2 | 123.7 |
| 05/30/2017 | 123.2 | 125.6 | 122.9 | 125.55 |
| 05/31/2017 | 125.6 | 126.65 | 125.05 | 125.6 |
| 06/01/2017 | 125.95 | 128.35 | 125.85 | 127.55 |
| 06/02/2017 | 128 | 129.25 | 127.8 | 128 |
| 06/05/2017 | 128 | 128 | 128 | 128 |
| 06/06/2017 | 127.25 | 128.2 | 127.05 | 127.4 |
| 06/07/2017 | 127.3 | 128.15 | 126.55 | 126.8 |
| 06/08/2017 | 126.75 | 126.85 | 125.7 | 126 |
| 06/09/2017 | 125.8 | 127.5 | 125.8 | 127 |
| 06/12/2017 | 126.75 | 126.75 | 124 | 124.95 |
| 06/13/2017 | 124.95 | 126.3 | 124.55 | 125.8 |
| 06/14/2017 | 126 | 127.2 | 125.5 | 125.5 |
| 06/15/2017 | 125.2 | 125.45 | 123.15 | 123.35 |
| 06/16/2017 | 124.1 | 127.65 | 123.65 | 127.05 |
| 06/19/2017 | 127.75 | 129.6 | 127.75 | 129.35 |
| 06/20/2017 | 129.25 | 129.75 | 127.65 | 128 |
| 06/21/2017 | 127.7 | 128.2 | 125.95 | 127.5 |
| 06/22/2017 | 127 | 128.55 | 124.6 | 128.1 |
| 06/23/2017 | 127.7 | 128.1 | 126.5 | 127.25 |
| 06/26/2017 | 127.4 | 128.2 | 126.75 | 127.05 |
| 06/27/2017 | 126.8 | 126.8 | 125 | 125.3 |
| 06/28/2017 | 124.5 | 125.3 | 122.75 | 124.6 |
| 06/29/2017 | 124.8 | 125.15 | 121.9 | 122.15 |
| 06/30/2017 | 122 | 124.35 | 121.6 | 123.5 |
| 07/03/2017 | 123.65 | 124.55 | 123.35 | 123.7 |
| 07/04/2017 | 123.1 | 123.95 | 123.1 | 123.45 |
| 07/05/2017 | 123.15 | 125.25 | 122.8 | 125.1 |
| 07/06/2017 | 125.3 | 125.35 | 123.5 | 125 |
| 07/07/2017 | 124.8 | 125.55 | 124.25 | 125.3 |
| 07/10/2017 | 125.8 | 129.1 | 125.3 | 128.55 |
| 07/11/2017 | 129.3 | 130.5 | 128.25 | 128.5 |
| 07/12/2017 | 128.9 | 131.15 | 128.65 | 130 |
| 07/13/2017 | 130 | 131.7 | 129.8 | 131 |
| 07/14/2017 | 131.25 | 131.5 | 130.1 | 130.75 |
| 07/17/2017 | 127.95 | 132.1 | 127.55 | 131.5 |
| 07/18/2017 | 130.85 | 131.45 | 129.4 | 129.8 |
| 07/19/2017 | 130.5 | 132.45 | 129.7 | 131.3 |
| 07/20/2017 | 132 | 132.05 | 128.9 | 129.1 |
| 07/21/2017 | 128.9 | 130.1 | 125.5 | 126.65 |
| 07/24/2017 | 126.2 | 127.65 | 125.7 | 127.15 |
| 07/25/2017 | 127.25 | 128.45 | 125.65 | 127.25 |
| 07/26/2017 | 127.45 | 129.2 | 126.95 | 128.35 |
| 07/27/2017 | 127.9 | 128.95 | 126 | 127.85 |
| 07/28/2017 | 130.1 | 131.15 | 123.9 | 125.15 |
| 07/31/2017 | 125.5 | 126.2 | 123.75 | 123.95 |
| 08/01/2017 | 124.85 | 126.35 | 124.4 | 125.95 |
| 08/02/2017 | 126.3 | 126.5 | 125.05 | 125.5 |
| 08/03/2017 | 125.3 | 126.65 | 124.55 | 125.2 |
| 08/04/2017 | 125.4 | 127.35 | 123.85 | 127.05 |
| 08/07/2017 | 127.4 | 127.65 | 125.8 | 126.15 |
| 08/08/2017 | 126 | 126.3 | 125.05 | 125.85 |
| 08/09/2017 | 124.95 | 125.15 | 123.35 | 124.2 |
| 08/10/2017 | 121.1 | 122.35 | 119.35 | 119.95 |
| 08/11/2017 | 118.9 | 119.8 | 117.1 | 119.1 |
| 08/14/2017 | 119.7 | 121.45 | 119.5 | 121 |
| 08/15/2017 | 121.45 | 122.1 | 120.55 | 121.3 |
| 08/16/2017 | 121.85 | 124.4 | 121.4 | 123.4 |
| 08/17/2017 | 123.05 | 123.35 | 122.3 | 122.45 |
| 08/18/2017 | 121.3 | 122.55 | 120.85 | 122.15 |
| 08/21/2017 | 121.75 | 122 | 120.3 | 120.65 |
| 08/22/2017 | 121.4 | 121.7 | 119.4 | 120.55 |
| 08/23/2017 | 120.45 | 121.1 | 119.5 | 120.7 |
| 08/24/2017 | 121.15 | 121.15 | 119.35 | 119.35 |
| 08/25/2017 | 119.6 | 120.3 | 119 | 119 |
| 08/28/2017 | 118.55 | 118.95 | 117.5 | 117.75 |
| 08/29/2017 | 117.4 | 117.8 | 114.75 | 115.5 |
| 08/30/2017 | 116.15 | 117 | 115.95 | 117 |
| 08/31/2017 | 117.5 | 118.75 | 116.75 | 117.6 |
| 09/01/2017 | 120.5 | 121.05 | 119.15 | 119.3 |
| 09/04/2017 | 119 | 119.1 | 118 | 118.7 |
| 09/05/2017 | 118.9 | 119.5 | 118.6 | 118.75 |
| 09/06/2017 | 118.3 | 119.45 | 117.75 | 119.1 |
| 09/07/2017 | 119.7 | 120.05 | 119.2 | 119.75 |
| 09/08/2017 | 119.8 | 120.8 | 118.7 | 120.8 |
| 09/11/2017 | 121.5 | 124.05 | 121.35 | 123 |
| 09/12/2017 | 123.3 | 124.2 | 123.1 | 124.2 |
| 09/13/2017 | 123.25 | 124.65 | 123.05 | 124.15 |
| 09/14/2017 | 123.55 | 125.3 | 122.95 | 125.3 |
| 09/15/2017 | 124.95 | 126.35 | 124.75 | 126.35 |
| 09/18/2017 | 127 | 128.4 | 126.55 | 128.3 |
| 09/19/2017 | 128.3 | 129.4 | 128 | 128.55 |
| 09/20/2017 | 128.35 | 129.35 | 128.1 | 129.05 |
| 09/21/2017 | 129.2 | 131.85 | 129.15 | 131.05 |
| 09/22/2017 | 130.9 | 132.35 | 130.45 | 132.35 |
| 09/25/2017 | 132.25 | 132.85 | 131.6 | 132.4 |
| 09/26/2017 | 131.9 | 132.6 | 130.75 | 131.9 |
| 09/27/2017 | 132.2 | 132.85 | 131.4 | 132.45 |
| 09/28/2017 | 132.65 | 134.9 | 132.55 | 134.85 |
| 09/29/2017 | 134.65 | 134.95 | 134 | 134.95 |
| 10/02/2017 | 134.95 | 135.75 | 133.9 | 134.4 |
| 10/03/2017 | 134.4 | 134.4 | 134.4 | 134.4 |
| 10/04/2017 | 134.4 | 136.15 | 133.75 | 136.05 |
| 10/05/2017 | 136.1 | 137.25 | 135.35 | 137 |
| 10/06/2017 | 137 | 139.15 | 136.25 | 137.2 |
| 10/09/2017 | 133 | 137.1 | 131.2 | 135.65 |
| 10/10/2017 | 135.5 | 136.25 | 134.4 | 135.65 |
| 10/11/2017 | 135.45 | 136.6 | 134.85 | 136.2 |
| 10/12/2017 | 136.2 | 138.05 | 136.15 | 136.65 |
| 10/13/2017 | 136.6 | 138 | 136.35 | 136.6 |
| 10/16/2017 | 136.25 | 136.5 | 134.4 | 135.8 |
| 10/17/2017 | 135.85 | 137.2 | 135.65 | 136.85 |
| 10/18/2017 | 136.6 | 137.95 | 136.2 | 136.7 |
| 10/19/2017 | 136.9 | 137.3 | 135.2 | 135.5 |
| 10/20/2017 | 135.45 | 137 | 135.4 | 135.7 |
| 10/23/2017 | 135.6 | 138.95 | 135.35 | 138.6 |
| 10/24/2017 | 138.35 | 139.4 | 137.6 | 138.2 |
| 10/25/2017 | 137.5 | 138.65 | 136.6 | 136.7 |
| 10/26/2017 | 140.5 | 145.95 | 140.4 | 144.05 |
| 10/27/2017 | 142.05 | 149.3 | 142 | 147.35 |
| 10/30/2017 | 147.05 | 148.05 | 143.45 | 144.75 |
| 10/31/2017 | 144.75 | 144.75 | 144.75 | 144.75 |
| 11/01/2017 | 146.15 | 146.8 | 143.7 | 144.05 |
| 11/02/2017 | 143.85 | 144.9 | 143 | 144.15 |
| 11/03/2017 | 144.5 | 146.9 | 143.65 | 145 |
| 11/06/2017 | 148.2 | 148.65 | 145.3 | 145.65 |
| 11/07/2017 | 146.35 | 147.05 | 145.4 | 145.9 |
| 11/08/2017 | 146.4 | 147.1 | 145.4 | 146.1 |
| 11/09/2017 | 146.4 | 146.5 | 140.7 | 142.9 |
| 11/10/2017 | 143.4 | 145.45 | 142.95 | 144.65 |
| 11/13/2017 | 144.95 | 145.1 | 141.85 | 142.95 |
| 11/14/2017 | 146 | 149.15 | 145.6 | 147.15 |
| 11/15/2017 | 146.55 | 147.05 | 142.95 | 143.6 |
| 11/16/2017 | 144.05 | 145.9 | 143.65 | 144.65 |
| 11/17/2017 | 144.8 | 147.8 | 144.05 | 145.9 |
| 11/20/2017 | 145.5 | 148.75 | 145.25 | 148.45 |
| 11/21/2017 | 148.5 | 151.75 | 147.45 | 150.55 |
| 11/22/2017 | 150.45 | 151.25 | 148.8 | 148.8 |
| 11/23/2017 | 148.2 | 150.95 | 147.15 | 150.3 |
| 11/24/2017 | 150.05 | 150.85 | 149 | 149.85 |
| 11/27/2017 | 149.4 | 150.65 | 148.9 | 149.55 |
| 11/28/2017 | 149.8 | 150.95 | 149.35 | 149.6 |
| 11/29/2017 | 150.65 | 153.2 | 149.4 | 149.7 |
| 11/30/2017 | 149.85 | 153 | 147.6 | 151.05 |
| 12/01/2017 | 151.35 | 151.5 | 147.1 | 148.35 |
| 12/04/2017 | 150.05 | 152.35 | 149.4 | 151.45 |
| 12/05/2017 | 151.15 | 153.2 | 149.6 | 152.5 |
| 12/06/2017 | 150.7 | 151.85 | 149.6 | 151.65 |
| 12/07/2017 | 150.35 | 150.65 | 146.7 | 148.5 |
| 12/08/2017 | 149.85 | 149.85 | 147.85 | 148.45 |
| 12/11/2017 | 148.1 | 148.35 | 145.7 | 147.25 |
| 12/12/2017 | 147.1 | 147.45 | 144.05 | 146.35 |
| 12/13/2017 | 146.05 | 148.65 | 145.9 | 148.25 |
| 12/14/2017 | 148.25 | 152.7 | 146.8 | 151.4 |
| 12/15/2017 | 151.25 | 151.35 | 148.65 | 150.05 |
| 12/18/2017 | 150.3 | 154.45 | 150.3 | 153.65 |
| 12/19/2017 | 153.75 | 153.75 | 151.8 | 152.25 |
| 12/20/2017 | 152.25 | 153.15 | 151.25 | 151.75 |
| 12/21/2017 | 151.75 | 152.4 | 151.25 | 151.55 |
| 12/22/2017 | 151.6 | 152.55 | 151 | 152.3 |
| 12/27/2017 | 152.6 | 152.6 | 150.65 | 152.15 |
| 12/28/2017 | 151.7 | 152 | 150.45 | 150.65 |
| 12/29/2017 | 151.15 | 151.15 | 149.05 | 149.4 |