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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 186.5967
CLOSE 186.7747
Low
LOW 149.2
High
HIGH 221.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 180 | 186.9 | 179.5 | 186.6 |
| 01/04/2022 | 187.35 | 190.45 | 186.7 | 189.95 |
| 01/05/2022 | 190.3 | 191.2 | 187.4 | 191.2 |
| 01/06/2022 | 187.9 | 194.8 | 187.2 | 192.5 |
| 01/07/2022 | 192.85 | 193.15 | 189.2 | 191.5 |
| 01/10/2022 | 192 | 195.35 | 191.3 | 192.5 |
| 01/11/2022 | 193.7 | 193.7 | 188.9 | 192.65 |
| 01/12/2022 | 194 | 194.75 | 191 | 192.5 |
| 01/13/2022 | 192.1 | 197.5 | 191.6 | 195.65 |
| 01/14/2022 | 194.35 | 198.3 | 193.75 | 196.3 |
| 01/17/2022 | 196.95 | 200.7 | 196.7 | 198.1 |
| 01/18/2022 | 196.9 | 198.2 | 192.7 | 197.75 |
| 01/19/2022 | 195.45 | 201.9 | 194.9 | 198.05 |
| 01/20/2022 | 198.6 | 200.1 | 197.05 | 197.95 |
| 01/21/2022 | 195.4 | 196.4 | 191.05 | 193.25 |
| 01/24/2022 | 191.9 | 193.2 | 184.55 | 185.1 |
| 01/25/2022 | 187.2 | 192 | 184.25 | 188 |
| 01/26/2022 | 189.95 | 196.65 | 189.1 | 194.15 |
| 01/27/2022 | 190.3 | 194.85 | 189.9 | 191.1 |
| 01/28/2022 | 190.45 | 190.5 | 183.25 | 185.5 |
| 01/31/2022 | 187.4 | 188.45 | 185.15 | 187.05 |
| 02/01/2022 | 188.85 | 193.25 | 188.4 | 193.25 |
| 02/02/2022 | 194.6 | 195.7 | 188.45 | 188.95 |
| 02/03/2022 | 188.9 | 189.9 | 186.1 | 186.25 |
| 02/04/2022 | 187.35 | 188.5 | 181.5 | 183.7 |
| 02/07/2022 | 185.1 | 185.15 | 181.8 | 184.65 |
| 02/08/2022 | 185.85 | 189 | 185.6 | 188.05 |
| 02/09/2022 | 189.3 | 191.25 | 188.9 | 189.75 |
| 02/10/2022 | 190.45 | 193.3 | 189.35 | 192.6 |
| 02/11/2022 | 190.15 | 197 | 189.05 | 196.35 |
| 02/14/2022 | 190 | 195.05 | 185.35 | 193.85 |
| 02/15/2022 | 193.05 | 201.4 | 192.1 | 200.6 |
| 02/16/2022 | 201.8 | 211.7 | 201.3 | 210.6 |
| 02/17/2022 | 210.1 | 212.2 | 206.3 | 207.5 |
| 02/18/2022 | 207.8 | 211.2 | 207.1 | 208 |
| 02/21/2022 | 210.8 | 211.4 | 202.6 | 203 |
| 02/22/2022 | 196 | 207.7 | 194.55 | 206.4 |
| 02/23/2022 | 206.4 | 211.9 | 204.5 | 206.3 |
| 02/24/2022 | 194.05 | 199.1 | 187.5 | 194.65 |
| 02/25/2022 | 197.35 | 210.4 | 196.75 | 209.7 |
| 02/28/2022 | 212 | 221.1 | 210.2 | 216.2 |
| 03/01/2022 | 217.3 | 219.9 | 200.3 | 200.5 |
| 03/02/2022 | 199.35 | 213.5 | 194.4 | 211.2 |
| 03/03/2022 | 210.7 | 211.8 | 201.1 | 201.4 |
| 03/04/2022 | 199 | 199.4 | 189.1 | 192.4 |
| 03/07/2022 | 186.95 | 197.95 | 179.5 | 192.2 |
| 03/08/2022 | 188.55 | 199.65 | 187.65 | 191 |
| 03/09/2022 | 196 | 202.2 | 195.7 | 200.3 |
| 03/10/2022 | 200.9 | 202 | 189 | 195.15 |
| 03/11/2022 | 195.9 | 204.6 | 195.55 | 197.35 |
| 03/14/2022 | 201.3 | 209.7 | 201.3 | 204.1 |
| 03/15/2022 | 201.1 | 206.3 | 199.55 | 204.7 |
| 03/16/2022 | 208.9 | 216.6 | 208.2 | 213 |
| 03/17/2022 | 213.9 | 214.8 | 209.2 | 213.4 |
| 03/18/2022 | 212.3 | 213.5 | 209.3 | 210.7 |
| 03/21/2022 | 211.1 | 214.4 | 210.1 | 213.5 |
| 03/22/2022 | 213.1 | 217.8 | 212.4 | 215.1 |
| 03/23/2022 | 215.9 | 216.6 | 211.9 | 212.4 |
| 03/24/2022 | 212.5 | 214.3 | 210.1 | 212 |
| 03/25/2022 | 213.6 | 218.5 | 213.2 | 215.3 |
| 03/28/2022 | 214 | 216.5 | 208.7 | 209.8 |
| 03/29/2022 | 213.1 | 214.6 | 210.1 | 213.2 |
| 03/30/2022 | 211.8 | 213.4 | 208.2 | 209.2 |
| 03/31/2022 | 210.6 | 213.7 | 208.3 | 210.7 |
| 04/01/2022 | 210.5 | 210.9 | 208 | 208 |
| 04/04/2022 | 208.7 | 209 | 203.2 | 207.8 |
| 04/05/2022 | 205.5 | 206.3 | 194 | 196.95 |
| 04/06/2022 | 195.8 | 197.85 | 191.55 | 194.8 |
| 04/07/2022 | 194.3 | 195 | 188.15 | 188.2 |
| 04/08/2022 | 191.3 | 192.05 | 186.65 | 187.05 |
| 04/11/2022 | 185.3 | 190.2 | 182.6 | 188.1 |
| 04/12/2022 | 185.2 | 190.45 | 184.5 | 188.55 |
| 04/13/2022 | 185.15 | 187.25 | 180.6 | 186.45 |
| 04/14/2022 | 187.65 | 191.75 | 186.2 | 191.6 |
| 04/19/2022 | 191 | 191.45 | 188.5 | 190.2 |
| 04/20/2022 | 190.95 | 193.15 | 189.35 | 192.9 |
| 04/21/2022 | 193 | 200.1 | 192.8 | 199.25 |
| 04/22/2022 | 196.55 | 200 | 195.75 | 196.1 |
| 04/25/2022 | 191 | 194.35 | 189.05 | 189.05 |
| 04/26/2022 | 191.65 | 197.6 | 189.1 | 189.95 |
| 04/27/2022 | 189.6 | 191.75 | 186.45 | 189 |
| 04/28/2022 | 191.5 | 198.1 | 191.4 | 194.5 |
| 04/29/2022 | 197.5 | 202.8 | 192.25 | 193.65 |
| 05/02/2022 | 190.95 | 193.5 | 181.1 | 187.9 |
| 05/03/2022 | 189 | 197.75 | 188.7 | 197.1 |
| 05/04/2022 | 196.65 | 198.3 | 191.75 | 192.3 |
| 05/05/2022 | 196.75 | 199.6 | 189.4 | 189.95 |
| 05/06/2022 | 188 | 193.1 | 185.75 | 188.8 |
| 05/09/2022 | 187.85 | 191.55 | 179.05 | 179.3 |
| 05/10/2022 | 181.45 | 182.5 | 174.35 | 174.45 |
| 05/11/2022 | 175.2 | 181.55 | 173.8 | 180.05 |
| 05/12/2022 | 176.9 | 179.5 | 173.9 | 177.25 |
| 05/13/2022 | 178.6 | 181.2 | 177.35 | 180.45 |
| 05/16/2022 | 180.15 | 183.1 | 177.95 | 179.85 |
| 05/17/2022 | 181 | 183.9 | 180.4 | 183.8 |
| 05/18/2022 | 184.55 | 187.55 | 183.4 | 184.75 |
| 05/19/2022 | 182.45 | 183.75 | 179.95 | 181.95 |
| 05/20/2022 | 183.2 | 187.2 | 181 | 182.5 |
| 05/23/2022 | 186 | 186.35 | 180.2 | 181.3 |
| 05/24/2022 | 179.4 | 180.8 | 176.35 | 176.35 |
| 05/25/2022 | 177.1 | 179.35 | 175.05 | 178.6 |
| 05/26/2022 | 178.8 | 185.1 | 178.4 | 184.55 |
| 05/27/2022 | 184.25 | 190 | 183.4 | 189 |
| 05/30/2022 | 190.5 | 192.6 | 189.85 | 189.85 |
| 05/31/2022 | 187.5 | 188.75 | 183.15 | 183.85 |
| 06/01/2022 | 186 | 186.9 | 183.55 | 183.9 |
| 06/02/2022 | 183.05 | 187 | 183 | 185.35 |
| 06/03/2022 | 187.8 | 188.2 | 183.25 | 184.2 |
| 06/06/2022 | 186.2 | 190.75 | 186.1 | 188.9 |
| 06/07/2022 | 187 | 188.85 | 186.4 | 187.7 |
| 06/08/2022 | 189.75 | 190.15 | 186 | 186.9 |
| 06/09/2022 | 185.3 | 186.05 | 180.65 | 180.7 |
| 06/10/2022 | 179.5 | 181.3 | 175.7 | 176.2 |
| 06/13/2022 | 174.3 | 175.9 | 168.25 | 168.8 |
| 06/14/2022 | 171.15 | 172.75 | 167.5 | 168.75 |
| 06/15/2022 | 174.45 | 175.6 | 171.05 | 173 |
| 06/16/2022 | 173.35 | 174.75 | 170 | 170 |
| 06/17/2022 | 170.05 | 176.5 | 169.75 | 171.2 |
| 06/20/2022 | 172.35 | 180.95 | 170.6 | 180.25 |
| 06/21/2022 | 181.5 | 185.1 | 177.4 | 177.4 |
| 06/22/2022 | 174.45 | 175.05 | 170.6 | 173.8 |
| 06/23/2022 | 173.1 | 174.05 | 169.05 | 170.3 |
| 06/24/2022 | 170.3 | 174.25 | 168.7 | 173.6 |
| 06/27/2022 | 174.35 | 176.9 | 171.8 | 172.4 |
| 06/28/2022 | 174.55 | 181.4 | 174.55 | 178.45 |
| 06/29/2022 | 176.05 | 177.2 | 172.65 | 173 |
| 06/30/2022 | 170.1 | 174 | 169 | 173.7 |
| 07/01/2022 | 173.05 | 180.95 | 173.05 | 177.3 |
| 07/04/2022 | 178.35 | 179.3 | 173.15 | 173.7 |
| 07/05/2022 | 174 | 174.35 | 159.4 | 160.1 |
| 07/06/2022 | 161.5 | 166.85 | 161.45 | 165.75 |
| 07/07/2022 | 168.25 | 171.3 | 166.65 | 169.75 |
| 07/08/2022 | 169.05 | 175.5 | 168.2 | 175.5 |
| 07/11/2022 | 173.15 | 175.45 | 171.85 | 173.2 |
| 07/12/2022 | 171.85 | 180.3 | 171.35 | 180.15 |
| 07/13/2022 | 179.45 | 179.95 | 175 | 178.55 |
| 07/14/2022 | 177.85 | 180.1 | 172.85 | 175.6 |
| 07/15/2022 | 176.6 | 183 | 175.2 | 183 |
| 07/18/2022 | 184.6 | 187.3 | 183.85 | 185.75 |
| 07/19/2022 | 183.7 | 191 | 183 | 189.8 |
| 07/20/2022 | 191 | 191.15 | 186.6 | 190.5 |
| 07/21/2022 | 190 | 193 | 188.75 | 190.6 |
| 07/22/2022 | 190.1 | 195.2 | 189.9 | 192.5 |
| 07/25/2022 | 191.3 | 193.6 | 189.75 | 191.1 |
| 07/26/2022 | 191 | 194.15 | 189.5 | 192.65 |
| 07/27/2022 | 189.3 | 192.6 | 183.9 | 187.4 |
| 07/28/2022 | 185.65 | 189.45 | 182.25 | 189.45 |
| 07/29/2022 | 191.6 | 192 | 184.5 | 188.1 |
| 08/01/2022 | 189 | 191.15 | 188.15 | 189.85 |
| 08/02/2022 | 188.75 | 191.65 | 187.55 | 188.7 |
| 08/03/2022 | 188.5 | 191.45 | 187.7 | 189.3 |
| 08/04/2022 | 189.45 | 189.7 | 186.8 | 188 |
| 08/05/2022 | 187.75 | 188.05 | 185.1 | 186.05 |
| 08/08/2022 | 188.3 | 190.55 | 187.15 | 189.05 |
| 08/09/2022 | 189.1 | 190.7 | 186.7 | 188.9 |
| 08/10/2022 | 187.9 | 191.15 | 187.7 | 190.05 |
| 08/11/2022 | 191.35 | 193.2 | 190.95 | 192.65 |
| 08/12/2022 | 193.35 | 193.75 | 190.9 | 192.15 |
| 08/15/2022 | 192.15 | 196.75 | 191.95 | 196.5 |
| 08/16/2022 | 197.35 | 199.45 | 196.1 | 198.15 |
| 08/17/2022 | 198.2 | 198.2 | 195.5 | 195.9 |
| 08/18/2022 | 195.65 | 197.25 | 194.05 | 194.95 |
| 08/19/2022 | 193.95 | 194.55 | 190 | 191.2 |
| 08/22/2022 | 189.75 | 190.35 | 185.45 | 187.25 |
| 08/23/2022 | 186.4 | 189.1 | 186.15 | 187.9 |
| 08/24/2022 | 187.7 | 188.75 | 185.65 | 187.2 |
| 08/25/2022 | 189.25 | 189.8 | 186.95 | 187.85 |
| 08/26/2022 | 188.25 | 188.9 | 181.95 | 182.5 |
| 08/29/2022 | 180.3 | 181 | 177.75 | 180.6 |
| 08/30/2022 | 181 | 182.15 | 178.75 | 179.7 |
| 08/31/2022 | 180.3 | 180.5 | 175.2 | 175.95 |
| 09/01/2022 | 174 | 174 | 168.75 | 170.1 |
| 09/02/2022 | 172 | 174.5 | 170.45 | 174.05 |
| 09/05/2022 | 169.4 | 171.75 | 168.95 | 171.1 |
| 09/06/2022 | 170.55 | 173.1 | 170.3 | 171.95 |
| 09/07/2022 | 170.45 | 173.25 | 168.65 | 170.55 |
| 09/08/2022 | 171.35 | 173.35 | 166.4 | 170.3 |
| 09/09/2022 | 170.3 | 171.95 | 168.7 | 170.65 |
| 09/12/2022 | 172.5 | 175.6 | 171.05 | 174.95 |
| 09/13/2022 | 171.5 | 174.3 | 166.3 | 166.3 |
| 09/14/2022 | 165.45 | 167.35 | 162.8 | 163.85 |
| 09/15/2022 | 163.6 | 165.8 | 159.8 | 161.65 |
| 09/16/2022 | 158.95 | 158.95 | 154.05 | 155 |
| 09/19/2022 | 154.65 | 159.15 | 153.75 | 158.75 |
| 09/20/2022 | 158.9 | 158.9 | 153.9 | 154.7 |
| 09/21/2022 | 153.45 | 158.95 | 152.8 | 157.7 |
| 09/22/2022 | 155 | 158.25 | 154.55 | 157.05 |
| 09/23/2022 | 157.3 | 158.25 | 153.2 | 153.35 |
| 09/26/2022 | 152.15 | 157.3 | 152.05 | 156.4 |
| 09/27/2022 | 158.4 | 158.75 | 153.8 | 154.55 |
| 09/28/2022 | 152.65 | 154.7 | 149.2 | 154.7 |
| 09/29/2022 | 155.35 | 156.2 | 151.7 | 153.2 |
| 09/30/2022 | 154.75 | 155.2 | 151.4 | 154.25 |
| 10/03/2022 | 151.25 | 154.55 | 150.5 | 154.2 |
| 10/04/2022 | 157 | 161.45 | 156.2 | 161.15 |
| 10/05/2022 | 160.05 | 161.8 | 158.2 | 159.9 |
| 10/06/2022 | 160.7 | 161.75 | 158.05 | 158.05 |
| 10/07/2022 | 157.15 | 160.2 | 156.95 | 157.6 |
| 10/10/2022 | 156.5 | 160 | 156.5 | 158.45 |
| 10/11/2022 | 157.35 | 162.05 | 156.95 | 160.35 |
| 10/12/2022 | 160.7 | 161.05 | 155.95 | 157 |
| 10/13/2022 | 157.35 | 164.55 | 157.15 | 164.1 |
| 10/14/2022 | 168.75 | 168.85 | 163.7 | 164.25 |
| 10/17/2022 | 164.85 | 169.9 | 164.75 | 168.9 |
| 10/18/2022 | 171.25 | 174.15 | 169.2 | 172.4 |
| 10/19/2022 | 173.85 | 174.6 | 172.2 | 173.55 |
| 10/20/2022 | 172.8 | 175.3 | 171.95 | 174.3 |
| 10/21/2022 | 172.5 | 174.4 | 170.9 | 174.3 |
| 10/24/2022 | 175.75 | 178.15 | 173.9 | 175.7 |
| 10/25/2022 | 176.9 | 177.6 | 173.8 | 174.25 |
| 10/26/2022 | 171.85 | 177.8 | 170.55 | 177.15 |
| 10/27/2022 | 176.9 | 178.85 | 171.6 | 177.05 |
| 10/28/2022 | 182 | 184.6 | 176.9 | 183.95 |
| 10/31/2022 | 184.55 | 184.8 | 179.35 | 181.25 |
| 11/01/2022 | 183.25 | 185 | 180.15 | 182.15 |
| 11/02/2022 | 182.85 | 183.55 | 178.1 | 179.9 |
| 11/03/2022 | 177.6 | 180.5 | 177.2 | 180.5 |
| 11/04/2022 | 181.85 | 186 | 180.75 | 183.6 |
| 11/07/2022 | 182.9 | 184.15 | 180.8 | 181.45 |
| 11/08/2022 | 181.4 | 183 | 180 | 180.25 |
| 11/09/2022 | 180 | 182.1 | 177.7 | 180.6 |
| 11/10/2022 | 179.05 | 184.35 | 177.75 | 179.9 |
| 11/11/2022 | 181.1 | 181.25 | 175.85 | 177.3 |
| 11/14/2022 | 177.7 | 179.35 | 175.55 | 177 |
| 11/15/2022 | 177.75 | 180.75 | 177.65 | 179.6 |
| 11/16/2022 | 179.8 | 182 | 178.15 | 179.55 |
| 11/17/2022 | 180.3 | 191 | 178.1 | 187.35 |
| 11/18/2022 | 188.5 | 194.3 | 187.9 | 193.3 |
| 11/21/2022 | 191.8 | 194.75 | 190.35 | 194.45 |
| 11/22/2022 | 194.85 | 197.5 | 193.3 | 197.5 |
| 11/23/2022 | 197.5 | 198.6 | 196.5 | 197.3 |
| 11/24/2022 | 197.1 | 198.35 | 196.35 | 197.25 |
| 11/25/2022 | 197.45 | 199.85 | 197.45 | 199.6 |
| 11/28/2022 | 197.6 | 199.65 | 196.6 | 197.5 |
| 11/29/2022 | 197.95 | 199.8 | 197.25 | 197.4 |
| 11/30/2022 | 198.2 | 200.5 | 197.65 | 200.4 |
| 12/01/2022 | 202 | 202.9 | 198.1 | 200 |
| 12/02/2022 | 200 | 202.6 | 199.65 | 202.5 |
| 12/05/2022 | 201.9 | 203.3 | 200.4 | 203 |
| 12/06/2022 | 202 | 204.1 | 201.6 | 202.1 |
| 12/07/2022 | 200 | 203 | 199.3 | 201.5 |
| 12/08/2022 | 201.5 | 205.9 | 201.4 | 204.7 |
| 12/09/2022 | 205.2 | 206.3 | 202.9 | 205 |
| 12/12/2022 | 203.6 | 207.1 | 203.5 | 203.6 |
| 12/13/2022 | 204.4 | 206.2 | 201.9 | 204 |
| 12/14/2022 | 203.4 | 204.7 | 201.8 | 203.7 |
| 12/15/2022 | 202 | 204.1 | 199.5 | 199.5 |
| 12/16/2022 | 199.8 | 204 | 199.3 | 202.6 |
| 12/19/2022 | 202.5 | 204.7 | 201.9 | 203.9 |
| 12/20/2022 | 201.2 | 204.5 | 201.1 | 204.1 |
| 12/21/2022 | 204.6 | 207.9 | 203.2 | 207.9 |
| 12/22/2022 | 207 | 207.9 | 203.2 | 203.2 |
| 12/23/2022 | 203.9 | 204.8 | 202.6 | 203.7 |
| 12/27/2022 | 205.8 | 206.9 | 205.5 | 206.1 |
| 12/28/2022 | 206.7 | 207.1 | 204.5 | 205 |
| 12/29/2022 | 204 | 204.7 | 203.1 | 204.4 |
| 12/30/2022 | 203.8 | 203.8 | 202.2 | 202.2 |