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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 216.8647
CLOSE 217.112
Low
LOW 155.6
High
HIGH 266.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 158.5 | 160.5 | 156.5 | 158.8 |
| 01/03/2019 | 157.7 | 158 | 155.6 | 156.2 |
| 01/04/2019 | 157.8 | 161.7 | 156.8 | 161.6 |
| 01/07/2019 | 163.1 | 164.1 | 158.8 | 159.9 |
| 01/08/2019 | 160 | 167.9 | 160 | 167.2 |
| 01/09/2019 | 168.2 | 171.1 | 167.1 | 169.4 |
| 01/10/2019 | 168.9 | 169.7 | 167.1 | 169 |
| 01/11/2019 | 169.5 | 171.7 | 169.1 | 171.1 |
| 01/14/2019 | 171 | 175 | 170.5 | 174.3 |
| 01/15/2019 | 176.7 | 179.2 | 175.1 | 178.5 |
| 01/16/2019 | 179 | 179.3 | 175.6 | 178.6 |
| 01/17/2019 | 178 | 178.8 | 174.5 | 178.5 |
| 01/18/2019 | 180 | 181.8 | 179 | 181.5 |
| 01/21/2019 | 181.9 | 183.3 | 181.3 | 182.6 |
| 01/22/2019 | 182.1 | 183.3 | 181.2 | 182.3 |
| 01/23/2019 | 181.7 | 186.5 | 181.5 | 185.7 |
| 01/24/2019 | 185.3 | 187.2 | 184.1 | 186.5 |
| 01/25/2019 | 187.5 | 189.8 | 187.2 | 188.7 |
| 01/28/2019 | 190.8 | 190.9 | 187.6 | 187.8 |
| 01/29/2019 | 187.8 | 192 | 187.3 | 191 |
| 01/30/2019 | 191.4 | 192.3 | 189.5 | 192.1 |
| 01/31/2019 | 192.4 | 194.7 | 187.5 | 188.2 |
| 02/01/2019 | 189.8 | 191.2 | 187.1 | 188.2 |
| 02/04/2019 | 188.6 | 190.2 | 187.7 | 188.3 |
| 02/05/2019 | 189.7 | 192.7 | 187 | 192.2 |
| 02/06/2019 | 192.3 | 193 | 189.9 | 190.8 |
| 02/07/2019 | 189.1 | 191.9 | 189 | 189 |
| 02/08/2019 | 189 | 190.6 | 185.6 | 186.7 |
| 02/11/2019 | 187.5 | 191 | 187.3 | 189.7 |
| 02/12/2019 | 192 | 192.4 | 190.3 | 190.8 |
| 02/13/2019 | 191.1 | 192.8 | 190.5 | 192 |
| 02/14/2019 | 193.9 | 195.7 | 191.5 | 191.5 |
| 02/15/2019 | 192 | 198.1 | 191.6 | 195.8 |
| 02/18/2019 | 196 | 196.9 | 194.7 | 196.1 |
| 02/19/2019 | 196.7 | 197 | 194.4 | 196.1 |
| 02/20/2019 | 196.7 | 198 | 183.2 | 191.2 |
| 02/21/2019 | 193 | 196.2 | 190.7 | 193.9 |
| 02/22/2019 | 194.4 | 195.8 | 193.6 | 194 |
| 02/25/2019 | 194.9 | 195.5 | 193.4 | 193.7 |
| 02/26/2019 | 192.5 | 194.2 | 191.1 | 193.5 |
| 02/27/2019 | 192 | 193.3 | 189.7 | 192.2 |
| 02/28/2019 | 192 | 192.4 | 187.7 | 188.5 |
| 03/01/2019 | 190.3 | 191.5 | 188.3 | 190 |
| 03/04/2019 | 190.9 | 192 | 190.2 | 190.9 |
| 03/05/2019 | 191.6 | 192.9 | 190.4 | 192.5 |
| 03/06/2019 | 192.6 | 194.9 | 192.4 | 192.4 |
| 03/07/2019 | 192.4 | 192.5 | 188.9 | 189.6 |
| 03/08/2019 | 188 | 189.4 | 186.9 | 187.9 |
| 03/11/2019 | 188.7 | 190.8 | 187.5 | 190.8 |
| 03/12/2019 | 191.9 | 192.9 | 190.7 | 192.3 |
| 03/13/2019 | 191.9 | 193.1 | 191.4 | 192.9 |
| 03/14/2019 | 193.4 | 195.2 | 192.3 | 194.9 |
| 03/15/2019 | 195 | 198.3 | 194.7 | 197.7 |
| 03/18/2019 | 197.7 | 197.7 | 194.5 | 196.9 |
| 03/19/2019 | 197.4 | 199.8 | 196.5 | 199.3 |
| 03/20/2019 | 199.7 | 199.7 | 196.8 | 196.9 |
| 03/21/2019 | 197 | 197.4 | 194.7 | 197.2 |
| 03/22/2019 | 198 | 198.7 | 193.9 | 195.5 |
| 03/25/2019 | 194.6 | 196.2 | 192.9 | 195.9 |
| 03/26/2019 | 196.9 | 201 | 196.6 | 199.3 |
| 03/27/2019 | 198.6 | 199.3 | 194.8 | 195.9 |
| 03/28/2019 | 195.2 | 200.2 | 195.1 | 198.8 |
| 03/29/2019 | 200 | 202.2 | 199.3 | 201.8 |
| 04/01/2019 | 205 | 205.8 | 202.7 | 205 |
| 04/02/2019 | 206 | 206.9 | 203.7 | 204.7 |
| 04/03/2019 | 205.6 | 209.4 | 204.7 | 209.2 |
| 04/04/2019 | 208.9 | 209.3 | 207.6 | 208.7 |
| 04/05/2019 | 208.3 | 209.6 | 207.4 | 208.5 |
| 04/08/2019 | 208.2 | 211 | 207.1 | 211 |
| 04/09/2019 | 210.5 | 210.5 | 202.9 | 203.2 |
| 04/10/2019 | 203.5 | 208.5 | 203.4 | 205.3 |
| 04/11/2019 | 205.5 | 206.8 | 202.6 | 204.3 |
| 04/12/2019 | 202.8 | 204.7 | 200.9 | 204.7 |
| 04/15/2019 | 205.3 | 206.4 | 204.6 | 206.4 |
| 04/16/2019 | 206.1 | 206.7 | 204 | 206 |
| 04/17/2019 | 205.7 | 206.1 | 204.1 | 205.7 |
| 04/18/2019 | 205.5 | 206.6 | 203.7 | 205.2 |
| 04/23/2019 | 205 | 207.6 | 203.9 | 206.7 |
| 04/24/2019 | 207 | 210.3 | 206.8 | 207.7 |
| 04/25/2019 | 208.4 | 208.4 | 204.7 | 205.6 |
| 04/26/2019 | 206.4 | 208.2 | 203.7 | 204.3 |
| 04/29/2019 | 205.8 | 205.9 | 203.3 | 205 |
| 04/30/2019 | 207.4 | 211.3 | 206.8 | 209.7 |
| 05/02/2019 | 209.2 | 210 | 207.7 | 208.4 |
| 05/03/2019 | 209.1 | 210.4 | 208.6 | 208.9 |
| 05/06/2019 | 206 | 207.4 | 204.5 | 207 |
| 05/07/2019 | 206.4 | 208.3 | 203.8 | 204.3 |
| 05/08/2019 | 203 | 205.2 | 201.3 | 203.9 |
| 05/09/2019 | 202.5 | 203.1 | 198.4 | 200 |
| 05/10/2019 | 200.6 | 203.5 | 199.25 | 200.5 |
| 05/13/2019 | 194.15 | 198.8 | 192.75 | 195.9 |
| 05/14/2019 | 195.5 | 201.1 | 195.3 | 200.3 |
| 05/15/2019 | 201 | 202.7 | 199.55 | 202.7 |
| 05/16/2019 | 202.7 | 208.7 | 202.7 | 208.3 |
| 05/17/2019 | 207 | 207 | 205.1 | 206.1 |
| 05/20/2019 | 205.1 | 206.1 | 201.4 | 203.5 |
| 05/21/2019 | 203.9 | 204.2 | 199.65 | 200 |
| 05/22/2019 | 199.95 | 203 | 199.55 | 201.7 |
| 05/23/2019 | 200.6 | 200.6 | 196 | 196.1 |
| 05/24/2019 | 196.5 | 198.05 | 194.95 | 194.95 |
| 05/27/2019 | 195.55 | 196.9 | 194 | 194.65 |
| 05/28/2019 | 195.95 | 196.55 | 193.65 | 196.2 |
| 05/29/2019 | 195.5 | 195.5 | 191.45 | 191.75 |
| 05/30/2019 | 192 | 195.1 | 191.5 | 194.85 |
| 05/31/2019 | 191.95 | 194.35 | 190.05 | 193.6 |
| 06/03/2019 | 192.15 | 195.3 | 190.35 | 195.25 |
| 06/04/2019 | 194.65 | 195.55 | 191.75 | 194.8 |
| 06/05/2019 | 196 | 200.6 | 195.4 | 197.95 |
| 06/06/2019 | 197.8 | 201.8 | 197.7 | 197.9 |
| 06/07/2019 | 199.75 | 202.4 | 198.95 | 201.3 |
| 06/11/2019 | 202.7 | 204 | 202.1 | 202.1 |
| 06/12/2019 | 200.2 | 201.8 | 197.9 | 201.2 |
| 06/13/2019 | 202.1 | 202.7 | 199.55 | 199.6 |
| 06/14/2019 | 199.55 | 200.2 | 196.85 | 198.7 |
| 06/17/2019 | 199.4 | 200.2 | 198.15 | 199.7 |
| 06/18/2019 | 198.6 | 202.7 | 198.3 | 202.2 |
| 06/19/2019 | 201.6 | 203.2 | 199.95 | 200.8 |
| 06/20/2019 | 203.4 | 205.7 | 201 | 205 |
| 06/21/2019 | 204.5 | 206.3 | 203.4 | 206.3 |
| 06/24/2019 | 205.7 | 207.6 | 205.4 | 206 |
| 06/25/2019 | 204.9 | 206.7 | 204.3 | 205.6 |
| 06/26/2019 | 206.1 | 206.6 | 204.8 | 206 |
| 06/27/2019 | 206.9 | 206.9 | 204.8 | 204.8 |
| 06/28/2019 | 205.7 | 209.5 | 205.1 | 209.5 |
| 07/01/2019 | 210.5 | 211.9 | 209.6 | 210.2 |
| 07/02/2019 | 210.9 | 212.6 | 210.4 | 211.9 |
| 07/03/2019 | 211.6 | 214.3 | 211.6 | 214.3 |
| 07/04/2019 | 214.9 | 214.9 | 212.3 | 214.7 |
| 07/05/2019 | 214.9 | 214.9 | 212.4 | 213.5 |
| 07/08/2019 | 212.4 | 214.3 | 211.8 | 213.5 |
| 07/09/2019 | 212.3 | 214.5 | 210.3 | 213.8 |
| 07/10/2019 | 213.5 | 215.3 | 212.2 | 214 |
| 07/11/2019 | 214.8 | 216.1 | 213.9 | 214.6 |
| 07/12/2019 | 214.9 | 216.1 | 213.9 | 215.1 |
| 07/15/2019 | 215.2 | 218.4 | 215.2 | 217.8 |
| 07/16/2019 | 218 | 220.4 | 217.6 | 220.2 |
| 07/17/2019 | 219.6 | 221.3 | 218.4 | 218.9 |
| 07/18/2019 | 217.1 | 219 | 215.6 | 217.6 |
| 07/19/2019 | 218.7 | 221.6 | 218.3 | 221.3 |
| 07/22/2019 | 220.7 | 222 | 219.3 | 220.3 |
| 07/23/2019 | 222.5 | 224.1 | 221 | 224.1 |
| 07/24/2019 | 224.9 | 227.4 | 223.6 | 224.4 |
| 07/25/2019 | 227.6 | 228 | 219.8 | 222.7 |
| 07/26/2019 | 220.3 | 228.2 | 220 | 227.8 |
| 07/29/2019 | 226.9 | 227.9 | 225.8 | 227.5 |
| 07/30/2019 | 227.6 | 228.5 | 225.7 | 226.3 |
| 07/31/2019 | 227 | 228.2 | 226.2 | 226.5 |
| 08/01/2019 | 226.4 | 229.1 | 225.3 | 227.8 |
| 08/02/2019 | 224.5 | 228 | 222.8 | 224.4 |
| 08/05/2019 | 219 | 221 | 215 | 215.8 |
| 08/06/2019 | 216.4 | 220.1 | 216.4 | 218.3 |
| 08/07/2019 | 220.1 | 224.9 | 219.3 | 223.7 |
| 08/08/2019 | 225.9 | 232.9 | 224.9 | 232.9 |
| 08/09/2019 | 231.8 | 236 | 231.1 | 234.3 |
| 08/12/2019 | 236.2 | 238.1 | 230.6 | 235.6 |
| 08/13/2019 | 234.9 | 238.6 | 232.1 | 237.4 |
| 08/14/2019 | 237.3 | 237.5 | 235.3 | 236.5 |
| 08/15/2019 | 237.4 | 238.9 | 233.3 | 237.2 |
| 08/16/2019 | 236.8 | 242.1 | 235 | 241.4 |
| 08/19/2019 | 244 | 244.8 | 241.7 | 243.2 |
| 08/20/2019 | 243.7 | 245.8 | 243.1 | 245.2 |
| 08/21/2019 | 244.6 | 249.9 | 244.6 | 249.7 |
| 08/22/2019 | 248.3 | 249.3 | 246 | 247.2 |
| 08/23/2019 | 247.7 | 248.9 | 246.1 | 246.2 |
| 08/26/2019 | 244 | 246.8 | 242.5 | 245.6 |
| 08/27/2019 | 246.5 | 247 | 244.1 | 245.8 |
| 08/28/2019 | 244.1 | 245.2 | 240.9 | 244.5 |
| 08/29/2019 | 243.3 | 248.7 | 242.6 | 248.3 |
| 08/30/2019 | 248.6 | 251.4 | 247.6 | 248.3 |
| 09/02/2019 | 248.9 | 253.6 | 248.6 | 252.8 |
| 09/03/2019 | 253.3 | 253.3 | 249.3 | 250.5 |
| 09/04/2019 | 252.8 | 254.3 | 251.7 | 253.4 |
| 09/05/2019 | 254.3 | 257.2 | 242.6 | 246 |
| 09/06/2019 | 246.2 | 250 | 245.7 | 249.5 |
| 09/09/2019 | 250.7 | 251.6 | 247.6 | 248.2 |
| 09/10/2019 | 252 | 256.6 | 234.3 | 236.7 |
| 09/11/2019 | 237 | 243.1 | 237 | 242.2 |
| 09/12/2019 | 245 | 248.1 | 243.7 | 246.7 |
| 09/13/2019 | 249.8 | 249.8 | 241.8 | 244.3 |
| 09/16/2019 | 242.2 | 243.1 | 237.4 | 238.2 |
| 09/17/2019 | 238.5 | 243.3 | 237.4 | 241.1 |
| 09/18/2019 | 241.3 | 242 | 239.2 | 241 |
| 09/19/2019 | 241.3 | 241.6 | 236.1 | 239.8 |
| 09/20/2019 | 239.9 | 239.9 | 235.7 | 237.4 |
| 09/23/2019 | 237.3 | 238 | 235.4 | 237.1 |
| 09/24/2019 | 237.5 | 239.9 | 235.4 | 239.7 |
| 09/25/2019 | 238.6 | 239.2 | 236.4 | 238.8 |
| 09/26/2019 | 239.9 | 243.6 | 238.8 | 243 |
| 09/27/2019 | 242.9 | 244.5 | 240.5 | 243.8 |
| 09/30/2019 | 244.6 | 244.9 | 242 | 243.8 |
| 10/01/2019 | 244.9 | 247 | 242.7 | 243.8 |
| 10/02/2019 | 244 | 245.3 | 236.1 | 236.9 |
| 10/04/2019 | 239 | 243 | 238.6 | 243 |
| 10/07/2019 | 243.4 | 246.7 | 242.5 | 246 |
| 10/08/2019 | 246.9 | 247.2 | 240.9 | 241.9 |
| 10/09/2019 | 242.2 | 245.6 | 240.9 | 243.4 |
| 10/10/2019 | 242.3 | 242.9 | 238.8 | 241.9 |
| 10/11/2019 | 242.4 | 246.7 | 241 | 245.4 |
| 10/14/2019 | 244.7 | 245.9 | 242.9 | 244.3 |
| 10/15/2019 | 243 | 245.8 | 237.8 | 238 |
| 10/16/2019 | 238 | 243.3 | 237.8 | 243.1 |
| 10/17/2019 | 243 | 243.6 | 239.7 | 243.2 |
| 10/18/2019 | 242.4 | 243.9 | 240.6 | 241.9 |
| 10/21/2019 | 241.9 | 242 | 237.3 | 238.8 |
| 10/22/2019 | 238.3 | 240.3 | 238 | 239.5 |
| 10/23/2019 | 239.3 | 239.5 | 235.9 | 236.8 |
| 10/24/2019 | 236.6 | 238.4 | 233 | 237.7 |
| 10/25/2019 | 233 | 236 | 227.8 | 233.5 |
| 10/28/2019 | 232.6 | 237.1 | 231.9 | 236.1 |
| 10/29/2019 | 236.8 | 238.7 | 235.2 | 236.7 |
| 10/30/2019 | 235.6 | 241.3 | 234.1 | 241.2 |
| 10/31/2019 | 240.9 | 244.8 | 239.4 | 239.4 |
| 11/01/2019 | 240.7 | 243.2 | 233.6 | 238.5 |
| 11/04/2019 | 240.2 | 242 | 239 | 239.4 |
| 11/05/2019 | 238.9 | 238.9 | 234.1 | 235.1 |
| 11/06/2019 | 235 | 239.9 | 234.9 | 239.8 |
| 11/07/2019 | 240.7 | 241 | 237.4 | 238.2 |
| 11/08/2019 | 237.5 | 240.1 | 237.3 | 240.1 |
| 11/11/2019 | 239 | 243.5 | 238.3 | 241.1 |
| 11/12/2019 | 242.3 | 242.7 | 239 | 240.2 |
| 11/13/2019 | 239.1 | 242 | 239.1 | 240.1 |
| 11/14/2019 | 240 | 244.2 | 239.2 | 241.3 |
| 11/15/2019 | 242.3 | 242.3 | 239.7 | 242.1 |
| 11/18/2019 | 241.4 | 243.1 | 238.6 | 240.8 |
| 11/19/2019 | 242.2 | 249.5 | 242.2 | 247 |
| 11/20/2019 | 245.7 | 246.8 | 243.6 | 243.6 |
| 11/21/2019 | 243 | 243 | 237.7 | 237.7 |
| 11/22/2019 | 237.8 | 239.7 | 236 | 237.3 |
| 11/25/2019 | 238.1 | 241.4 | 237.2 | 241.2 |
| 11/26/2019 | 241.2 | 244.4 | 239.8 | 244.3 |
| 11/27/2019 | 245.5 | 246.1 | 241.7 | 243.2 |
| 11/28/2019 | 241.8 | 244.7 | 241.6 | 244.7 |
| 11/29/2019 | 243 | 246.6 | 240.9 | 245.9 |
| 12/02/2019 | 245.4 | 247.7 | 238.5 | 239.4 |
| 12/03/2019 | 241.9 | 248.5 | 240.3 | 248 |
| 12/04/2019 | 247.9 | 253 | 246 | 253 |
| 12/05/2019 | 255 | 262.2 | 254.7 | 259.1 |
| 12/06/2019 | 260.4 | 261.4 | 257.5 | 261.4 |
| 12/09/2019 | 262 | 265.6 | 262 | 264.8 |
| 12/10/2019 | 266.1 | 266.3 | 258.6 | 261.2 |
| 12/11/2019 | 260.7 | 262.9 | 259.7 | 261.6 |
| 12/12/2019 | 260.1 | 260.9 | 253 | 253 |
| 12/13/2019 | 255.4 | 255.4 | 245.6 | 247.3 |
| 12/16/2019 | 248 | 252 | 246.1 | 249.9 |
| 12/17/2019 | 250 | 250.5 | 246.9 | 249.8 |
| 12/18/2019 | 248.4 | 250.2 | 246.1 | 250 |
| 12/19/2019 | 249.7 | 252.6 | 248.6 | 252.6 |
| 12/20/2019 | 252.8 | 257.7 | 252.4 | 257.7 |
| 12/23/2019 | 257.2 | 259.1 | 255.7 | 256 |
| 12/27/2019 | 257.5 | 260.2 | 255.4 | 259 |
| 12/30/2019 | 258.6 | 259 | 254.6 | 254.6 |