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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.025
CLOSE 176.0037

Low

LOW 97.76

High

HIGH 289.3
DATEOPENHIGHLOWCLOSE
01/02/2020254.1258.7253.7258.1
01/03/2020256.3258.8255.1257.8
01/06/2020256.6258.7255.8258
01/07/2020258.3264.2257.6262.3
01/08/2020260.5263.6259.8263
01/09/2020265.1271.2264.7270.3
01/10/2020271.5271.7268.2268.8
01/13/2020269.1270.7268.7270
01/14/2020270.4271.8268.3271.4
01/15/2020270.7277.5270.7277.2
01/16/2020279.1281.2278.1281
01/17/2020282.5286.3281.1285.8
01/20/2020285.3286281.7282.9
01/21/2020281286.1278.5285.3
01/22/2020284.4286.4283.7285
01/23/2020283.1284.3282283.8
01/24/2020289289.3285.1286.7
01/27/2020282.5283.7276.3277.9
01/28/2020279.4281.6275.4277.9
01/29/2020278282.7277.3281.9
01/30/2020280.1281277.5278.4
01/31/2020279.8280.9274.4274.4
02/03/2020274.5277.1273.6276
02/04/2020276.6278.6275.9276.9
02/05/2020272.3275.9268.7269.1
02/06/2020270.5272.8269272.8
02/07/2020272.8276.5272.8274.8
02/10/2020275.1276.5272.4276.1
02/11/2020276.6279.6275.3278.6
02/12/2020279.5279.5275.7276
02/13/2020274.5279.4273.8275.9
02/14/2020276.3281.4275.2281.4
02/17/2020282.1282.3274.4277.8
02/18/2020274.9278.7274.6275.5
02/19/2020275.7276.5271.5271.9
02/20/2020269.1269.9263.6264.1
02/21/2020262.1262.5255.1259
02/24/2020250.1252247.4247.9
02/25/2020248.3250.6237.7237.7
02/26/2020234.5236226.9234.6
02/27/2020228.9232.4226.2229.5
02/28/2020219.5222.6213.9220.7
03/02/2020225226.4206.2209.4
03/03/2020215.5223214.5217.9
03/04/2020219.2220.3214.1216.8
03/05/2020218.1219.2212.9215
03/06/2020210211.4199.9203.6
03/09/2020191194.9185.55185.55
03/10/2020185.75196.55182.95187.7
03/11/2020189.25189.75181.4182.05
03/12/2020171172.2160160
03/13/2020162.75172.3150.65154.1
03/16/2020140.25144.5121.1135.35
03/17/2020140.4144.7124.8128
03/18/2020108.8111.8597.76108.05
03/19/2020107.95127.75103.75124.8
03/20/2020133138.6124.6131.5
03/23/2020124.4124.9111.35111.5
03/24/2020118.7120.95111.45118.45
03/25/2020124.3135.3118.95134.8
03/26/2020132151.05128.95151.05
03/27/2020147.4150.9141.15147.15
03/30/2020146.6147.5131.05134.85
03/31/2020138139.2129.55133.35
04/01/2020128.2129.25119.45119.85
04/02/2020120120.85112112.9
04/03/2020112.55114.85106.4106.5
04/06/2020113120.35112.85118.45
04/07/2020126.4131.2123.1124.9
04/08/2020123.65125.6119.45123.55
04/09/2020127132.65124.2132.4
04/14/2020135.8137.15124.3124.3
04/15/2020125.05127115.3115.75
04/16/2020117.6119.05110.55112
04/17/2020117.95121.9116.3117.5
04/20/2020118.7120.2115.6119.15
04/21/2020117.45117.75110.15110.15
04/22/2020111.2113.1108.75110.9
04/23/2020111.5113.25108.9112.05
04/24/2020110.05111.05107.8107.95
04/27/2020111.55112.65109.2110.8
04/28/2020110.8119.85110.8115.25
04/29/2020116.4127.35115.05127.3
04/30/2020131133.5119.8124.3
05/04/2020119.2120.1111.1112.8
05/05/2020115.85125.8115.25124.45
05/06/2020124.15130.5118.6125.5
05/07/2020124.7128.6120.1128.35
05/08/2020129.5129.8123.65124.2
05/11/2020125.8126.35119.65122.7
05/12/2020121.15126.75120.4123.9
05/13/2020123123.65115.2117.2
05/14/2020115.5118.5112.4117.65
05/15/2020117.7119.55114.75116.55
05/18/2020118.75134.8118.75134.8
05/19/2020135.9138.9128.45137
05/20/2020135.25136.55129.7134
05/21/2020132.5135.85129.8132.65
05/22/2020130132.4128.25131.5
05/25/2020135144134.05141.4
05/26/2020145.15152.55145.05148.4
05/27/2020150.2158146.3152.8
05/28/2020156157.65150.3152.2
05/29/2020148.8150.65144.4144.9
06/02/2020151161.7150.8159.7
06/03/2020166.5174.85161174.15
06/04/2020170.55171.85165.1168.85
06/05/2020173.55179.3170.9178.45
06/08/2020177.4187.75175.4178.9
06/09/2020181184.2167.95168.45
06/10/2020168.45173.7163.1166.1
06/11/2020159.75163.85154.4154.4
06/12/2020150.95163.95148.65155.9
06/15/2020149.75158.65148.25157.3
06/16/2020165165.55156.55159.7
06/17/2020159.4165.35158.35161.65
06/18/2020159161.45154.95160.2
06/19/2020162.35164.95157.75162.75
06/22/2020160.9163.15157.1159.6
06/23/2020161.05165.25156.35157.95
06/24/2020157.6159.8150150
06/25/2020149.5151.25145.6149.4
06/26/2020151.1155.35148.1150.4
06/29/2020149.65155.15149153.45
06/30/2020154.9156.9152.2154.15
07/01/2020151.7155.9147.65153.65
07/02/2020155.8160.8153.4159.55
07/03/2020160160.85155.15157.65
07/06/2020161163.5156.35158.2
07/07/2020156.9159.05151.45154.9
07/08/2020153154.4146.2149.15
07/09/2020149.65152.85146.4147
07/10/2020146.3153.1146153.1
07/13/2020155.2157.85152.8155
07/14/2020152.55154148.4151.05
07/15/2020153.3163.15153.3161.65
07/16/2020160.2161.5155.9156.85
07/17/2020157.05157.55152.4154.6
07/20/2020154.2156.5151.7154.5
07/21/2020156.7158.55154.65156
07/22/2020155156.65151.1153.65
07/23/2020154.8154.8150.9152
07/24/2020150.1150.9146.8147
07/27/2020146.3147.2140.4142.9
07/28/2020143.85148.25141.1147.6
07/29/2020147150.5146.35147.8
07/30/2020148.35150143145.25
07/31/2020145.35153.8143.2146.85
08/03/2020147.1147.8129.55138.85
08/04/2020141148.55141146.75
08/05/2020148.2155.8148.2150.05
08/06/2020151.15152145.35149.45
08/07/2020149.45150142.5147.9
08/10/2020148.5154.5146.8154.5
08/11/2020155.45161.3155.45160.55
08/12/2020159.75159.75155.15155.7
08/13/2020154.1156.15151.1153.6
08/14/2020153153148.5150.8
08/17/2020150.6152.45147.95150.8
08/18/2020149.4152.45147.6148
08/19/2020148.3150.3146.65149.7
08/20/2020147.5149.2145.1146.6
08/21/2020147.95148.9143.2145.45
08/24/2020146.3152.95146.3152.95
08/25/2020154.55158.4153.7156.25
08/26/2020155.5157.95154.35156.15
08/27/2020156.8160.75153.65160.45
08/28/2020160.8161.4156.1157.8
08/31/2020158.75161.5154.85155.25
09/01/2020156.85156.85151.1154.65
09/02/2020155.4160.85155.4160.5
09/03/2020161.2168.25159.15159.7
09/04/2020158.65163.8157.25158.95
09/07/2020160.8164.65160.35164.65
09/08/2020164.95165.95158.6161.7
09/09/2020161.05161.45156.15157.15
09/10/2020157.5159.25155.1157.25
09/11/2020157.05158.15154.7156.85
09/14/2020159.4160.5157.25158.95
09/15/2020159.5159.95155.7156.7
09/16/2020156.45159.9153.15159.45
09/17/2020157.5159.55154.7158.6
09/18/2020158.2158.2154.25154.25
09/21/2020153.6153.6141.25141.95
09/22/2020143.4143.55139.2141.25
09/23/2020143.25145.9138.5138.75
09/24/2020135.4140.3134.85135.45
09/25/2020135.5136.2129.95136.2
09/28/2020139.25143137.6142
09/29/2020141.3142.45139.1141.95
09/30/2020140.15144138.9142
10/01/2020143.8144.95140.15144.3
10/02/2020142.35143.05137.1141.75
10/05/2020143.25146.3141.25145.3
10/06/2020145.4153.6145.4152.05
10/07/2020151.2154.75149.15151.5
10/08/2020153158.65152.9156.75
10/09/2020155.4158.3154.6156.25
10/12/2020156.6157.6152.45153
10/13/2020153.45153.45150.05150.35
10/14/2020150.05151.9148.1149.55
10/15/2020146.5147.95143.85147.5
10/16/2020148.25154.15147.65153.75
10/19/2020154.3157.05152.5154.85
10/20/2020154.4162.35153.7159.9
10/21/2020159.6159.8154.55154.95
10/22/2020152.9158.9150.75158.65
10/23/2020158.1169.3156.8169.3
10/26/2020164.2167.95160.95161
10/27/2020161.2161.2153.95155.35
10/28/2020148.4153.6146.2150.8
10/29/2020152.8155.7142.4144.9
10/30/2020143148142.45146.55
11/02/2020148151.75144.35149.3
11/03/2020150.6157.75150.55157.5
11/04/2020155.8163.05152.75161.55
11/05/2020161.3166.5161.15166.3
11/06/2020164.95165.65160.55164.2
11/09/2020168204166.9191.5
11/10/2020187.55203.8187.2202
11/11/2020201.9208.9192.3193.15
11/12/2020187.55192.7186.2190.65
11/13/2020189.45194.95187.5193.45
11/16/2020195.6204.1194.9204.1
11/17/2020204205.8198.5205.3
11/18/2020204.5204.5198201.3
11/19/2020198.65200.8192.25196
11/20/2020194.6196.75192.1194.65
11/23/2020196.25199.85195.2196.9
11/24/2020199.65211.7199.6208.5
11/25/2020211.9215203.4205
11/26/2020205.5206.1203.2205.1
11/27/2020204.2206.5202.4204.4
11/30/2020202.5204.3197.95197.95
12/01/2020200203.7199.6203.7
12/02/2020202.8207.6201.9206.3
12/03/2020206.7211.7205.5211.6
12/04/2020210.7212.3207.4208
12/07/2020206.8207.4203.5206.8
12/08/2020205.7208.1203.8205.5
12/09/2020207211.2206.1208.3
12/10/2020207.7211.4206.9209.5
12/11/2020208.5209203.4206.2
12/14/2020208.9211205.2206
12/15/2020206.3209204.7207.5
12/16/2020207.5210.6202.9207.9
12/17/2020210210.6203.5204.5
12/18/2020202.8205.6201.1205.2
12/21/2020198205.3191.2203.6
12/22/2020205.2207.8201.8207.3
12/23/2020207.1218207216.9
12/28/2020220221213.7214.1
12/29/2020216.9219.9215.3217.7
12/30/2020217218213.4213.4