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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.8392
CLOSE 198.6055

Low

LOW 161.55

High

HIGH 224.9
DATEOPENHIGHLOWCLOSE
01/04/2021215220.5210.8211.5
01/05/2021210215.4208.7211.7
01/06/2021212.7214.4206.9207
01/07/2021209.5212.6206.6207.8
01/08/2021210211.6207.5210.1
01/11/2021206.5212204.4205.2
01/12/2021205.2207.3203.6205
01/13/2021205.1206.1201.5205.8
01/14/2021206.3213205.3212.1
01/15/2021210213.6208.2212.1
01/18/2021210212208.3209.9
01/19/2021211.3214210.7213.3
01/20/2021214.4219.4211.1218.1
01/21/2021219.2220.6208208
01/22/2021206.1206.6202.3205.1
01/25/2021207.2207.6194194.75
01/26/2021194.5200.8193.05197.55
01/27/2021199.5200.2191.7194.3
01/28/2021193195.6187.7191.95
01/29/2021188.05195.7186.2192
02/01/2021194.9194.9190.95193
02/02/2021192.35201.5192.35200.8
02/03/2021202.2204.4197.3199.75
02/04/2021200.4205.2199.55204.7
02/05/2021204.7206.2202.1202.6
02/08/2021203.6204200.8202.2
02/09/2021201.7205.3199.95200.9
02/10/2021201.5202.5194.4195.55
02/11/2021200201.2194.25194.9
02/12/2021194.6195.2189.55194.45
02/15/2021195.5199.65194.85198.5
02/16/2021197.5198.9196.6198.1
02/17/2021198.95199.95195.75198.3
02/18/2021192.45194.35188.6188.9
02/19/2021189.25193.1185.95191.55
02/22/2021190195.65187.55195.2
02/23/2021193200.6192.7195.45
02/24/2021195.7207.2195.45207.1
02/25/2021207.6208.7201.2201.2
02/26/2021197.35201.7193.7197
03/01/2021198.9210.1198.35208.9
03/02/2021207.1210.5204.5207
03/03/2021206.9210.4205210.3
03/04/2021208.9213.2207211.4
03/05/2021210.2210.6198.3198.35
03/08/2021200.2208.3199.4208
03/09/2021208211.9205.5208.2
03/10/2021208209.4202202.4
03/11/2021203.8204.3199.95201.1
03/12/2021200.7202.6197.6201.4
03/15/2021201.5205.8200203
03/16/2021204.4210.4203.4206.9
03/17/2021205.9211.2204.7207.5
03/18/2021208.5214.9208.5211.2
03/19/2021209.6209.8199.15199.15
03/22/2021199.05199.7194.5195.15
03/23/2021193.65195.5190.45193.8
03/24/2021193196.45190.15196.3
03/25/2021194.95197.15190.05197
03/26/2021198200.5197.1197.7
03/29/2021198198.75195.1196.2
03/30/2021197.2201.8196.9201.3
03/31/2021200.2204.6200.2200.7
04/01/2021201.4208200.9207.3
04/06/2021210210.4202.6204.3
04/07/2021203.9207.3203.5204.4
04/08/2021205.2205.3199.45202.8
04/09/2021203.3207.7201.5202.5
04/12/2021202.5203.2198.1199.15
04/13/2021199.1199.3194.7196.6
04/14/2021196.4200194.85198.2
04/15/2021197.85201.6197.35200
04/16/2021201.6205.8201202.1
04/19/2021202.5204.2199.95199.95
04/20/2021199.25200.1191.75192.25
04/21/2021192.25194.75188.3191.3
04/22/2021192.05197.2191.05196.95
04/23/2021195.1197.05193.7196.5
04/26/2021196.35204.5196.35202.1
04/27/2021202202.9199.25201.9
04/28/2021202.1204.5200.4202.1
04/29/2021200.9207198.4200.1
04/30/2021199.1214.3198.5209.9
05/03/2021210212.3208.5208.7
05/04/2021207.9210.6200.5200.8
05/05/2021203.4205.1201.2202.3
05/06/2021203.6208202206.2
05/07/2021208212.4208212.4
05/10/2021213.5214.5209.5211.8
05/11/2021208.2209.5205.5207.2
05/12/2021207209.9206.7207.7
05/13/2021204.7208.3200.8207
05/14/2021208.9215.4207.1215.2
05/17/2021215.3216.3207.9209.2
05/18/2021211.5212.5207.6208.9
05/19/2021206.5207.8201.4204.7
05/20/2021206206202.3205.7
05/21/2021206.4207.3203.9206.7
05/25/2021208.3211.9207.3208
05/26/2021209.4209.8203.9205
05/27/2021205.7214.1205.4210
05/28/2021211.9215.7210.6213.4
05/31/2021212.8214.3211211
06/01/2021212.5215.4211.5214.6
06/02/2021214.1215.4212.7213.4
06/03/2021213213.4209.4210.6
06/04/2021210.6210.8206.7207.6
06/07/2021207.5211.7205.3210.6
06/08/2021209.8210.6207.6208
06/09/2021208210.7207209.9
06/10/2021210.5212.6206.5207.2
06/11/2021207.3210.2206.9210.2
06/14/2021211.4211.8208208
06/15/2021209.9215.2209211.7
06/16/2021212.7217.2212.2215.8
06/17/2021214.6223.2214.3223
06/18/2021223224.9218.7220.1
06/21/2021219221.4213.8221.4
06/22/2021221.4223.1219.6219.9
06/23/2021220.4221.2214.5214.7
06/24/2021216.2218.6215217.7
06/25/2021218218.1211.6214.6
06/28/2021213.3216.4209.2209.3
06/29/2021209.5211.9208.2208.6
06/30/2021208.5209.4204.4208.9
07/01/2021210.6212.4207.8210.1
07/02/2021210.6211.8207.7209
07/05/2021208.3211.4206.3210.4
07/06/2021210.2212208.3209.2
07/07/2021209.8212.6205.9206.9
07/08/2021206.4207202.8206.3
07/09/2021207.5214.4207.5213.8
07/12/2021213.6214208.3209.7
07/13/2021209.2209.9205.5206
07/14/2021205.3206.8203.5205.9
07/15/2021205.6206202.2203.5
07/16/2021204.9208203.9205.2
07/19/2021203203191.55192.9
07/20/2021194.6197.35193.35196.05
07/21/2021198205.3197.9204.5
07/22/2021205208.8203.8204.3
07/23/2021206.3211.9206.3207.5
07/26/2021205.7210.4205.3209.4
07/27/2021209210.8206.5208.8
07/28/2021209.1215.3208.7214.4
07/29/2021215.3218.3212212
07/30/2021208.8212.6206.7211.1
08/02/2021211.7214.2210.8210.9
08/03/2021211.4211.9205.7206.4
08/04/2021207.8208.1204204.8
08/05/2021204.1210203.8210
08/06/2021209.7212.6208.7211.2
08/09/2021211211.4204.5205
08/10/2021204.9205.5203.5204.6
08/11/2021207.6210204.8206.6
08/12/2021206.4207.9204.6205.7
08/13/2021205.8207.9205.1206.5
08/16/2021205205.1202.6204.1
08/17/2021203203200.5201.6
08/18/2021201.9202.8200.2202.4
08/19/2021199.85200.5197.5198.35
08/20/2021198.1198.2194.45196.35
08/23/2021198.65198.85195.55195.75
08/24/2021197.05199196.45198.7
08/25/2021198.55200.2197.45197.85
08/26/2021197.6198.45194.9197.7
08/27/2021197.7197.75195.85197.3
08/30/2021197.75198.05195.95196.4
08/31/2021196.35196.5193194.35
09/01/2021195.1197.1194.75196.95
09/02/2021196.55197194.05194.8
09/03/2021196.6198.3193.85194.2
09/06/2021195.1196193.95194.5
09/07/2021194.15194.45191.8192.75
09/08/2021192194.1187.25190.2
09/09/2021189.3191.6188.05189.75
09/10/2021190.2190.65188.3188.7
09/13/2021189.4190.25188189.85
09/14/2021190.15190.3187187.9
09/15/2021187.9189.15186.95186.95
09/16/2021187.95190.75187.85188.45
09/17/2021189.55191.4188.15189.75
09/20/2021186.9195184.2194.2
09/21/2021195.35199.1194.2197.65
09/22/2021199199.7197.65198.5
09/23/2021200.5201198.65199.7
09/24/2021198.95201.4198.1198.9
09/27/2021201.3204.4201203.3
09/28/2021202.8203.5196.05196.65
09/29/2021196.95199.7196.1198.5
09/30/2021201.1201.1194.5195.4
10/01/2021192.15198.25189.9198
10/04/2021197.95200.4196.35197.2
10/05/2021197.55199.4195.9196.95
10/06/2021201201190.9196.05
10/07/2021199200.5196.65198.5
10/08/2021199.4200.9198.5200.6
10/11/2021200.5201.4195.95196.65
10/12/2021193.7194.1188.05190.7
10/13/2021190.25190.85188.4189.3
10/14/2021190.55192.9188.3189.7
10/15/2021190190.8188.3190.05
10/18/2021189.1189.1186.3187.3
10/19/2021187.45187.9184.35185.6
10/20/2021185.75186.05179181.3
10/21/2021180.1182.15177.45181.65
10/22/2021182.5183.25180.8181.85
10/25/2021184.5185.05179.85181.15
10/26/2021181.3188.95180.3186.8
10/27/2021186.15188.1184.35187.5
10/28/2021188189.35184.3187.45
10/29/2021187.6193.45187.35192.35
11/01/2021196.25197.75190.3190.9
11/02/2021191.4195.7190.15193.75
11/03/2021193193.1190.1191.4
11/04/2021192193.6190.55190.85
11/05/2021190.6204.2187.7203.3
11/08/2021202.5203.2199.6201.4
11/09/2021200.5205.3199.7203.7
11/10/2021204.2207.1203.3205.1
11/11/2021204.6206.5198.7200.3
11/12/2021199.8201.9197.8198.15
11/15/2021197.4199.8194.35196.8
11/16/2021196.4197.8194.55194.6
11/17/2021194.6194.9190.2190.8
11/18/2021191197184.5186.8
11/19/2021186.2187177.15180.85
11/22/2021181.15184.8179.8182.15
11/23/2021180.9186.6180183.35
11/24/2021184.2187.7182.45187.15
11/25/2021187190184.2188.05
11/26/2021179179.35166.75166.75
11/29/2021168.55170162.3167.65
11/30/2021165.35169.5161.55164.95
12/01/2021167.1169.75166.2168.6
12/02/2021166.2169.1165.05167
12/03/2021169.05169.5162.2162.65
12/06/2021164.6171.85164.6171.4
12/07/2021173173.55169.55172.2
12/08/2021171.15175166.15173.5
12/09/2021174.25174.75168.75171.3
12/10/2021170.15170.65168.1168.6
12/13/2021168.7168.75164.65164.95
12/14/2021169.35170.35165.85168
12/15/2021168.7168.75165165
12/16/2021168.65170.85166.35166.9
12/17/2021165.95171.55164.75169.4
12/20/2021164.35167.7162.65165.5
12/21/2021168172.45166.85172.45
12/22/2021172.15177.5172.15176.95
12/23/2021177.8182.2177.8181
12/27/2021179.7181.4177.95181.25
12/28/2021181.05182180.1181.7
12/29/2021181.55182.8178.55179.75
12/30/2021179.45179.8178.4179.4