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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 163.2933
CLOSE 163.1488
Low
LOW 129.2
High
HIGH 198.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 150.2 | 150.2 | 146.7 | 149.3 |
| 01/03/2018 | 150 | 151.9 | 149.8 | 150.5 |
| 01/04/2018 | 151.9 | 154.2 | 151.6 | 153.1 |
| 01/05/2018 | 153.5 | 154.3 | 152.1 | 154 |
| 01/08/2018 | 154.6 | 154.9 | 153.6 | 154.5 |
| 01/09/2018 | 154.5 | 156.8 | 154.5 | 156 |
| 01/10/2018 | 156.7 | 156.7 | 152.7 | 154.9 |
| 01/11/2018 | 155.3 | 155.7 | 153.8 | 155.4 |
| 01/12/2018 | 155.8 | 156.1 | 152.5 | 153.1 |
| 01/15/2018 | 152.9 | 153.4 | 150.5 | 150.6 |
| 01/16/2018 | 151.5 | 152.3 | 150.6 | 151.9 |
| 01/17/2018 | 151.9 | 154.1 | 151.5 | 152 |
| 01/18/2018 | 152.3 | 153.3 | 151.4 | 151.9 |
| 01/19/2018 | 152.3 | 154 | 152.3 | 153 |
| 01/22/2018 | 153.1 | 153.3 | 151.4 | 151.6 |
| 01/23/2018 | 152.2 | 152.8 | 150.9 | 151.8 |
| 01/24/2018 | 151.5 | 153 | 150.7 | 150.7 |
| 01/25/2018 | 150.7 | 151.5 | 145.5 | 145.7 |
| 01/26/2018 | 146.3 | 146.5 | 145.3 | 146 |
| 01/29/2018 | 146 | 146.6 | 144.9 | 144.9 |
| 01/30/2018 | 144.9 | 145.6 | 142.8 | 143.2 |
| 01/31/2018 | 143.1 | 145.3 | 142.8 | 144.3 |
| 02/01/2018 | 142.9 | 145.2 | 140.5 | 141.6 |
| 02/02/2018 | 141.5 | 142 | 139.1 | 139.1 |
| 02/05/2018 | 137.3 | 138.8 | 135.8 | 137.6 |
| 02/06/2018 | 131.5 | 140.1 | 131 | 137.5 |
| 02/07/2018 | 139 | 142.8 | 137.2 | 141.8 |
| 02/08/2018 | 142 | 142.5 | 137.3 | 137.7 |
| 02/09/2018 | 137.3 | 138.3 | 135.8 | 136.7 |
| 02/12/2018 | 136.8 | 136.8 | 132.8 | 133.7 |
| 02/13/2018 | 133.9 | 135.3 | 133.2 | 133.6 |
| 02/14/2018 | 134.9 | 135.1 | 130.2 | 133.6 |
| 02/15/2018 | 134.7 | 139.4 | 134.7 | 138.3 |
| 02/16/2018 | 138.9 | 141.5 | 138.5 | 141.1 |
| 02/19/2018 | 142.3 | 142.6 | 140 | 140.5 |
| 02/20/2018 | 140.2 | 142 | 140.2 | 141.5 |
| 02/21/2018 | 140.1 | 140.6 | 132.7 | 137.3 |
| 02/22/2018 | 136.8 | 138.9 | 136.7 | 138.2 |
| 02/23/2018 | 138.9 | 138.9 | 137.5 | 138 |
| 02/26/2018 | 138.3 | 138.3 | 137.2 | 137.5 |
| 02/27/2018 | 137.4 | 138.7 | 136.1 | 137.6 |
| 02/28/2018 | 138.3 | 138.6 | 137 | 137.6 |
| 03/01/2018 | 137.6 | 137.8 | 134.7 | 134.8 |
| 03/02/2018 | 133.7 | 133.7 | 130.3 | 130.3 |
| 03/05/2018 | 129.8 | 132.3 | 129.2 | 131.5 |
| 03/06/2018 | 137.2 | 138 | 134.1 | 134.4 |
| 03/07/2018 | 134.3 | 135 | 132.4 | 134.3 |
| 03/08/2018 | 134.4 | 138.8 | 134.4 | 138.5 |
| 03/09/2018 | 138.6 | 141.1 | 137.6 | 140 |
| 03/12/2018 | 140.9 | 140.9 | 137.4 | 137.9 |
| 03/13/2018 | 138.3 | 139.2 | 136.2 | 136.9 |
| 03/14/2018 | 137.1 | 137.1 | 134.1 | 134.4 |
| 03/15/2018 | 134.8 | 135.5 | 133.8 | 135 |
| 03/16/2018 | 135.8 | 135.9 | 133.8 | 134.9 |
| 03/19/2018 | 134.4 | 135.9 | 133.5 | 134.5 |
| 03/20/2018 | 135.4 | 136.6 | 134.2 | 136.3 |
| 03/21/2018 | 136.2 | 136.2 | 133.4 | 135 |
| 03/22/2018 | 134.3 | 134.7 | 131.6 | 133 |
| 03/23/2018 | 131.5 | 133.4 | 130.7 | 132.9 |
| 03/26/2018 | 133.2 | 135.9 | 131.8 | 133 |
| 03/27/2018 | 134.7 | 135.5 | 133.6 | 135.1 |
| 03/28/2018 | 134.1 | 134.6 | 132.6 | 133.6 |
| 03/29/2018 | 134.9 | 137.5 | 134.4 | 136.8 |
| 04/03/2018 | 135.8 | 135.8 | 132.5 | 133.2 |
| 04/04/2018 | 133.3 | 134 | 130.8 | 131.5 |
| 04/05/2018 | 134.2 | 136.8 | 134 | 136.5 |
| 04/06/2018 | 136.3 | 136.4 | 134.8 | 136 |
| 04/09/2018 | 137 | 137.9 | 136.6 | 136.8 |
| 04/10/2018 | 137.7 | 139.4 | 136.9 | 139 |
| 04/11/2018 | 139.2 | 139.2 | 137.2 | 137.4 |
| 04/12/2018 | 135.7 | 135.8 | 134 | 134.9 |
| 04/13/2018 | 135 | 137.2 | 134.7 | 136 |
| 04/16/2018 | 136 | 137.1 | 134.8 | 135.5 |
| 04/17/2018 | 135.5 | 138.1 | 134.6 | 137.6 |
| 04/18/2018 | 137.8 | 138.7 | 137.5 | 138.4 |
| 04/19/2018 | 138.7 | 139.1 | 136.8 | 137.1 |
| 04/20/2018 | 137.4 | 138.6 | 136.9 | 137.8 |
| 04/23/2018 | 137.8 | 138.9 | 137.3 | 138.9 |
| 04/24/2018 | 139 | 140.7 | 138.7 | 140.3 |
| 04/25/2018 | 138.7 | 139.1 | 137 | 138.6 |
| 04/26/2018 | 138.4 | 140.4 | 137.8 | 140.1 |
| 04/27/2018 | 140.6 | 141.6 | 139.7 | 140.7 |
| 04/30/2018 | 140.6 | 143.4 | 140.6 | 143 |
| 05/02/2018 | 143.3 | 148.1 | 142.9 | 148 |
| 05/03/2018 | 149.5 | 151.9 | 144 | 148.9 |
| 05/04/2018 | 149.5 | 151.5 | 147.9 | 148.7 |
| 05/07/2018 | 148.5 | 151.9 | 148.5 | 151.9 |
| 05/08/2018 | 151.9 | 154.2 | 151 | 154.1 |
| 05/09/2018 | 154 | 154.7 | 153 | 153.9 |
| 05/10/2018 | 154.5 | 155.5 | 154 | 155 |
| 05/11/2018 | 154.9 | 154.9 | 152.8 | 153.5 |
| 05/14/2018 | 152.6 | 152.9 | 150.6 | 151.3 |
| 05/15/2018 | 151.3 | 152.6 | 151.2 | 151.6 |
| 05/16/2018 | 151.6 | 152.8 | 151 | 152.1 |
| 05/17/2018 | 151.6 | 154.1 | 150.8 | 153.8 |
| 05/18/2018 | 153.8 | 154.8 | 153.4 | 154.5 |
| 05/21/2018 | 154.5 | 154.5 | 154.5 | 154.5 |
| 05/22/2018 | 155.9 | 158.3 | 154.9 | 157.6 |
| 05/23/2018 | 156.7 | 159.3 | 156 | 158.5 |
| 05/24/2018 | 157.9 | 160.3 | 157.6 | 159.3 |
| 05/25/2018 | 160.4 | 161.3 | 159.9 | 160.7 |
| 05/28/2018 | 161.4 | 163.4 | 160.9 | 161.7 |
| 05/29/2018 | 160.3 | 161.6 | 159.3 | 161.1 |
| 05/30/2018 | 160.7 | 162.4 | 159.5 | 160.2 |
| 05/31/2018 | 160.6 | 164.3 | 160.2 | 161.7 |
| 06/01/2018 | 153.9 | 162 | 152.6 | 160.8 |
| 06/04/2018 | 161.4 | 161.5 | 159.9 | 161.4 |
| 06/05/2018 | 161 | 161.8 | 160.3 | 160.6 |
| 06/06/2018 | 160.6 | 162.2 | 160.4 | 161 |
| 06/07/2018 | 161.7 | 162.8 | 160.6 | 161.3 |
| 06/08/2018 | 160.3 | 162.5 | 159.1 | 161.7 |
| 06/11/2018 | 162 | 162.6 | 161 | 161.6 |
| 06/12/2018 | 162.2 | 163.8 | 161.9 | 162.3 |
| 06/13/2018 | 163.1 | 163.6 | 161.6 | 161.8 |
| 06/14/2018 | 161.3 | 167.7 | 161.3 | 166.6 |
| 06/15/2018 | 166.7 | 168.6 | 163.7 | 163.9 |
| 06/18/2018 | 163.5 | 163.8 | 161.2 | 163.3 |
| 06/19/2018 | 161.8 | 161.8 | 158.8 | 159.5 |
| 06/20/2018 | 159.9 | 163.8 | 159.7 | 162.9 |
| 06/21/2018 | 163.6 | 163.6 | 159.1 | 159.6 |
| 06/22/2018 | 159.7 | 164 | 159.7 | 162.8 |
| 06/25/2018 | 161.9 | 162.1 | 157.8 | 157.9 |
| 06/26/2018 | 158.2 | 158.8 | 157.2 | 157.3 |
| 06/27/2018 | 157.7 | 161.8 | 156.1 | 160.5 |
| 06/28/2018 | 160.1 | 161.9 | 157.8 | 159.4 |
| 06/29/2018 | 160.8 | 166.2 | 160.8 | 164.6 |
| 07/02/2018 | 163.2 | 164 | 160 | 160 |
| 07/03/2018 | 161.3 | 162.8 | 160 | 160.1 |
| 07/04/2018 | 160.5 | 160.5 | 157.1 | 158.7 |
| 07/05/2018 | 158.6 | 161 | 158.4 | 159.4 |
| 07/06/2018 | 160.2 | 161.1 | 158.7 | 160.5 |
| 07/09/2018 | 161.3 | 162.1 | 160.2 | 161 |
| 07/10/2018 | 161.7 | 164.9 | 161.3 | 164.2 |
| 07/11/2018 | 162.9 | 164.1 | 161.1 | 163.3 |
| 07/12/2018 | 163.8 | 164.7 | 162.9 | 164.6 |
| 07/13/2018 | 164.9 | 167.6 | 164.9 | 166.2 |
| 07/16/2018 | 165.8 | 168 | 165.4 | 166.2 |
| 07/17/2018 | 166.3 | 170.4 | 166.3 | 170.2 |
| 07/18/2018 | 171.2 | 171.8 | 170.4 | 171 |
| 07/19/2018 | 171 | 171 | 169.2 | 170.4 |
| 07/20/2018 | 170.6 | 171.7 | 167.9 | 169.6 |
| 07/23/2018 | 169.3 | 170 | 168.1 | 169.8 |
| 07/24/2018 | 170.6 | 173.2 | 170 | 172.8 |
| 07/25/2018 | 173 | 174 | 170.9 | 173.5 |
| 07/26/2018 | 174.9 | 179.7 | 173.2 | 179.4 |
| 07/27/2018 | 180.3 | 182.4 | 179.4 | 181.7 |
| 07/30/2018 | 181.8 | 183.9 | 181.3 | 182.3 |
| 07/31/2018 | 182.6 | 182.7 | 178.7 | 181 |
| 08/01/2018 | 181.8 | 182.7 | 180.4 | 182.3 |
| 08/02/2018 | 181.7 | 181.9 | 177.8 | 180.4 |
| 08/03/2018 | 180.5 | 183.8 | 180.3 | 182.8 |
| 08/06/2018 | 183.3 | 186.2 | 182.2 | 184.5 |
| 08/07/2018 | 185 | 187.9 | 183.2 | 183.4 |
| 08/08/2018 | 183.6 | 184.3 | 180 | 180.5 |
| 08/09/2018 | 182.3 | 186.2 | 181.5 | 184.2 |
| 08/10/2018 | 182.6 | 184.4 | 182.2 | 183 |
| 08/13/2018 | 182.3 | 184.6 | 182.3 | 184.3 |
| 08/14/2018 | 185.1 | 187.3 | 185 | 186.5 |
| 08/15/2018 | 186.6 | 188.4 | 184.8 | 185.5 |
| 08/16/2018 | 186.7 | 187.8 | 185.5 | 187 |
| 08/17/2018 | 187.6 | 188.1 | 186.6 | 187.1 |
| 08/20/2018 | 188 | 190.6 | 187.6 | 190 |
| 08/21/2018 | 189.9 | 192 | 188.7 | 191.4 |
| 08/22/2018 | 191.5 | 193.3 | 191 | 192 |
| 08/23/2018 | 191.6 | 195.7 | 191.1 | 195.7 |
| 08/24/2018 | 196 | 196.5 | 192.2 | 194.6 |
| 08/27/2018 | 196.3 | 196.3 | 193.8 | 195.3 |
| 08/28/2018 | 195.9 | 198 | 194.3 | 195.8 |
| 08/29/2018 | 195.5 | 197.2 | 195 | 196.4 |
| 08/30/2018 | 195.9 | 197.2 | 194.5 | 195.5 |
| 08/31/2018 | 194.4 | 194.9 | 188.7 | 188.9 |
| 09/03/2018 | 188.4 | 190.8 | 187.2 | 189.5 |
| 09/04/2018 | 190 | 190.4 | 185.4 | 185.7 |
| 09/05/2018 | 185.7 | 187.1 | 183.2 | 183.2 |
| 09/06/2018 | 183.7 | 187.1 | 182.9 | 184.2 |
| 09/07/2018 | 180.7 | 185.7 | 180.3 | 185.1 |
| 09/10/2018 | 184.8 | 187.4 | 184.3 | 186.7 |
| 09/11/2018 | 186.9 | 187.2 | 184.5 | 187.2 |
| 09/12/2018 | 188.3 | 189.9 | 188.1 | 189.1 |
| 09/13/2018 | 188.7 | 189.2 | 186.9 | 187.1 |
| 09/14/2018 | 187.7 | 189.5 | 186.2 | 189.3 |
| 09/17/2018 | 189.2 | 189.9 | 187.5 | 189.1 |
| 09/18/2018 | 189.8 | 190.6 | 187.8 | 188.9 |
| 09/19/2018 | 189.1 | 195.7 | 189.1 | 193.6 |
| 09/20/2018 | 193.4 | 193.6 | 191.7 | 192 |
| 09/21/2018 | 192.7 | 193.1 | 189.3 | 191.8 |
| 09/24/2018 | 191.6 | 191.7 | 187.7 | 189.2 |
| 09/25/2018 | 188.9 | 192.7 | 187.9 | 191.6 |
| 09/26/2018 | 192.1 | 195.3 | 191 | 195.3 |
| 09/27/2018 | 193.7 | 196.3 | 192.8 | 196.2 |
| 09/28/2018 | 196.5 | 197 | 194.1 | 194.1 |
| 10/01/2018 | 194.4 | 197.7 | 192.4 | 196.9 |
| 10/02/2018 | 195.4 | 196.8 | 194.4 | 196.7 |
| 10/04/2018 | 197.4 | 198.7 | 195.6 | 197.3 |
| 10/05/2018 | 197.1 | 198.2 | 192.1 | 193.4 |
| 10/08/2018 | 195 | 195.9 | 187 | 187.2 |
| 10/09/2018 | 188.2 | 188.7 | 182.6 | 183.3 |
| 10/10/2018 | 184.4 | 184.4 | 176.6 | 177.4 |
| 10/11/2018 | 174 | 177 | 172 | 173.6 |
| 10/12/2018 | 176.1 | 178.4 | 174.4 | 175.5 |
| 10/15/2018 | 179 | 179 | 168.7 | 169 |
| 10/16/2018 | 170.4 | 177.7 | 170.4 | 177.4 |
| 10/17/2018 | 179 | 179 | 173.7 | 175.7 |
| 10/18/2018 | 175.1 | 176 | 172.8 | 173.7 |
| 10/19/2018 | 173.7 | 177.2 | 172 | 175.3 |
| 10/22/2018 | 176.2 | 177.2 | 173.7 | 174.4 |
| 10/23/2018 | 172 | 173.2 | 168.4 | 168.5 |
| 10/24/2018 | 172 | 176.7 | 170.3 | 173.7 |
| 10/25/2018 | 176.8 | 186.1 | 176.8 | 186.1 |
| 10/26/2018 | 184 | 185.2 | 181 | 185 |
| 10/29/2018 | 186.1 | 187 | 181.5 | 182.7 |
| 10/30/2018 | 183 | 183.3 | 176.7 | 179 |
| 10/31/2018 | 180.7 | 189.2 | 180.7 | 187.8 |
| 11/01/2018 | 186.9 | 188.1 | 183.3 | 184.5 |
| 11/02/2018 | 188.2 | 189.8 | 181.2 | 181.9 |
| 11/05/2018 | 182.4 | 182.9 | 177.9 | 178.7 |
| 11/06/2018 | 180.8 | 182.2 | 178.1 | 178.8 |
| 11/07/2018 | 180.1 | 182.5 | 179.5 | 182 |
| 11/08/2018 | 182.8 | 184.2 | 181.5 | 182.7 |
| 11/09/2018 | 181.2 | 183.4 | 180.9 | 182.6 |
| 11/12/2018 | 184.8 | 187.7 | 182.3 | 184.9 |
| 11/13/2018 | 184.9 | 190.5 | 184.9 | 189.3 |
| 11/14/2018 | 187.9 | 189.5 | 184 | 187 |
| 11/15/2018 | 187.9 | 189.1 | 185.1 | 186.8 |
| 11/16/2018 | 187.6 | 188.8 | 182.5 | 183 |
| 11/19/2018 | 183.8 | 185.7 | 180.8 | 181 |
| 11/20/2018 | 179.2 | 181.6 | 175.6 | 177.2 |
| 11/21/2018 | 178.6 | 180.5 | 175.7 | 180.4 |
| 11/22/2018 | 180.6 | 181.2 | 176.1 | 176.2 |
| 11/23/2018 | 176.1 | 179.6 | 175.8 | 179.5 |
| 11/26/2018 | 179.6 | 180.9 | 176.6 | 177.1 |
| 11/27/2018 | 177.5 | 178.2 | 173.9 | 176.5 |
| 11/28/2018 | 177 | 178.7 | 173.9 | 175.3 |
| 11/29/2018 | 176.6 | 176.8 | 173.8 | 175.9 |
| 11/30/2018 | 175.9 | 184.2 | 174.1 | 183.6 |
| 12/03/2018 | 189.5 | 190.2 | 182.9 | 189.6 |
| 12/04/2018 | 188.4 | 189.3 | 179.9 | 180.9 |
| 12/05/2018 | 179 | 181.9 | 177.8 | 178 |
| 12/06/2018 | 175.7 | 175.7 | 166.1 | 166.3 |
| 12/07/2018 | 171 | 173.9 | 168.1 | 168.1 |
| 12/10/2018 | 167 | 167.6 | 163 | 163 |
| 12/11/2018 | 164.5 | 165.2 | 161.7 | 163 |
| 12/12/2018 | 164.1 | 170.7 | 163.4 | 168.8 |
| 12/13/2018 | 170 | 171.1 | 168 | 168.9 |
| 12/14/2018 | 167.9 | 169.4 | 165.5 | 168.5 |
| 12/17/2018 | 167 | 170.7 | 165.5 | 167.6 |
| 12/18/2018 | 166.9 | 169.6 | 165.2 | 167.9 |
| 12/19/2018 | 167.6 | 169.5 | 165.9 | 165.9 |
| 12/20/2018 | 163.7 | 164.1 | 160.1 | 160.4 |
| 12/21/2018 | 159.5 | 161.2 | 157.9 | 158.4 |
| 12/27/2018 | 159 | 161 | 157.6 | 158.7 |
| 12/28/2018 | 160 | 161.5 | 157.9 | 158.4 |