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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 210.6643
CLOSE 210.5247
Low
LOW 158.2
High
HIGH 245.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 203.6 | 206.8 | 202.7 | 206.5 |
| 01/03/2023 | 206.3 | 211.2 | 204.3 | 209.4 |
| 01/04/2023 | 210 | 211.6 | 204.4 | 211.1 |
| 01/05/2023 | 211 | 215.1 | 211 | 213.3 |
| 01/06/2023 | 215.2 | 217.8 | 214.3 | 216.8 |
| 01/09/2023 | 217.6 | 218.4 | 214.3 | 217.2 |
| 01/10/2023 | 217 | 218.4 | 215.3 | 216.8 |
| 01/11/2023 | 215.9 | 218.1 | 214 | 218 |
| 01/12/2023 | 218.5 | 221.8 | 218.5 | 221.3 |
| 01/13/2023 | 221.5 | 223.8 | 220.3 | 223.7 |
| 01/16/2023 | 223.5 | 224.1 | 221.4 | 222.6 |
| 01/17/2023 | 222.7 | 228 | 222.7 | 227.5 |
| 01/18/2023 | 227.4 | 231 | 227.2 | 229.9 |
| 01/19/2023 | 229.3 | 230.3 | 223.9 | 225 |
| 01/20/2023 | 225.7 | 229.6 | 225.6 | 228.6 |
| 01/23/2023 | 229.8 | 230.9 | 227.1 | 230.2 |
| 01/24/2023 | 225.5 | 230.3 | 225.2 | 227.3 |
| 01/25/2023 | 228.1 | 230.1 | 224.6 | 225 |
| 01/26/2023 | 225.5 | 229.4 | 223.3 | 229.4 |
| 01/27/2023 | 229.7 | 230.2 | 226.5 | 227.3 |
| 01/30/2023 | 226.2 | 229 | 225.5 | 227.7 |
| 01/31/2023 | 228.1 | 229.9 | 226.9 | 228.8 |
| 02/01/2023 | 227.6 | 233.1 | 227.2 | 229.8 |
| 02/02/2023 | 230.2 | 233.8 | 230.2 | 233.1 |
| 02/03/2023 | 232.5 | 233.6 | 229.5 | 230.5 |
| 02/06/2023 | 230.4 | 230.7 | 226.3 | 227.7 |
| 02/07/2023 | 228 | 228.2 | 224.7 | 224.8 |
| 02/08/2023 | 226.2 | 227.9 | 225.1 | 225.4 |
| 02/09/2023 | 227.1 | 228.7 | 226.5 | 226.5 |
| 02/10/2023 | 227.5 | 228.3 | 222.6 | 223.8 |
| 02/13/2023 | 224.7 | 228 | 224.4 | 227.2 |
| 02/14/2023 | 223 | 226.2 | 212.6 | 218 |
| 02/15/2023 | 215.4 | 228.7 | 215.3 | 227 |
| 02/16/2023 | 228.6 | 230.3 | 226.7 | 230 |
| 02/17/2023 | 227 | 234 | 227 | 234 |
| 02/20/2023 | 234.5 | 235 | 227.2 | 229.5 |
| 02/21/2023 | 229.6 | 232.8 | 228.4 | 230.4 |
| 02/22/2023 | 230.2 | 231.7 | 229 | 229.5 |
| 02/23/2023 | 232.1 | 233.7 | 230.1 | 232.3 |
| 02/24/2023 | 232.9 | 234.8 | 230.3 | 230.3 |
| 02/27/2023 | 232.3 | 236.2 | 232.3 | 234.2 |
| 02/28/2023 | 234 | 234.8 | 227.6 | 228.5 |
| 03/01/2023 | 230.2 | 232.7 | 230.1 | 231.4 |
| 03/02/2023 | 231.2 | 232.4 | 229.4 | 231.8 |
| 03/03/2023 | 231.9 | 233.7 | 231.7 | 233.3 |
| 03/06/2023 | 233.6 | 235.8 | 233.2 | 233.7 |
| 03/07/2023 | 233.1 | 234.5 | 232.9 | 233.6 |
| 03/08/2023 | 233.4 | 234.7 | 231.9 | 231.9 |
| 03/09/2023 | 231.9 | 233.2 | 229.7 | 232.5 |
| 03/10/2023 | 231.5 | 231.5 | 226.9 | 227.7 |
| 03/13/2023 | 228.8 | 228.8 | 217 | 219.4 |
| 03/14/2023 | 220.4 | 229.1 | 220.4 | 227.4 |
| 03/15/2023 | 226.4 | 227 | 216.9 | 217.3 |
| 03/16/2023 | 221 | 224 | 217.9 | 223.8 |
| 03/17/2023 | 225.3 | 226.2 | 218.6 | 219.5 |
| 03/20/2023 | 218 | 223.3 | 214.6 | 222.1 |
| 03/21/2023 | 223.7 | 230 | 223.2 | 228.2 |
| 03/22/2023 | 228.5 | 231.3 | 227.8 | 230.1 |
| 03/23/2023 | 228.9 | 229.8 | 226.7 | 228.1 |
| 03/24/2023 | 227.2 | 227.4 | 222.9 | 224.8 |
| 03/27/2023 | 229.1 | 229.2 | 226.6 | 228.7 |
| 03/28/2023 | 229.5 | 229.9 | 226.1 | 227 |
| 03/29/2023 | 228 | 229.4 | 226.7 | 228.4 |
| 03/30/2023 | 229 | 231.1 | 227.3 | 229.9 |
| 03/31/2023 | 230.7 | 231.5 | 228.5 | 230.6 |
| 04/03/2023 | 229.9 | 230.5 | 226.5 | 228.8 |
| 04/04/2023 | 229.8 | 232.8 | 228.2 | 229.5 |
| 04/05/2023 | 229 | 230.8 | 227.3 | 227.3 |
| 04/06/2023 | 227.2 | 231.1 | 227 | 230.8 |
| 04/11/2023 | 231.8 | 231.9 | 229.2 | 229.5 |
| 04/12/2023 | 230.2 | 232.2 | 229 | 229.6 |
| 04/13/2023 | 229.9 | 232 | 229.5 | 231.9 |
| 04/14/2023 | 232 | 232.1 | 228.4 | 228.9 |
| 04/17/2023 | 229.5 | 234.8 | 229.5 | 234.6 |
| 04/18/2023 | 240.8 | 243.9 | 238.7 | 242.9 |
| 04/19/2023 | 242.9 | 242.9 | 239.7 | 240.2 |
| 04/20/2023 | 241.4 | 242.9 | 239 | 242.5 |
| 04/21/2023 | 243 | 245.1 | 240.7 | 244.5 |
| 04/24/2023 | 242.9 | 245 | 242.6 | 243.3 |
| 04/25/2023 | 242 | 242.4 | 238.8 | 239.4 |
| 04/26/2023 | 239.4 | 240.5 | 229.9 | 238.6 |
| 04/27/2023 | 237 | 240.2 | 236.2 | 237.3 |
| 04/28/2023 | 239.2 | 241.2 | 234 | 237.7 |
| 05/02/2023 | 238.3 | 238.4 | 235.2 | 236.2 |
| 05/03/2023 | 237 | 239.2 | 236.2 | 237.6 |
| 05/04/2023 | 237.2 | 237.2 | 229.1 | 229.2 |
| 05/05/2023 | 230 | 230.4 | 225.3 | 227.9 |
| 05/08/2023 | 228.2 | 228.4 | 224.7 | 225.6 |
| 05/09/2023 | 225 | 227.3 | 224 | 227.2 |
| 05/10/2023 | 227.3 | 229.3 | 225.9 | 228 |
| 05/11/2023 | 229.2 | 231.6 | 226.3 | 228.7 |
| 05/12/2023 | 227.4 | 229.7 | 227.1 | 228.8 |
| 05/15/2023 | 229 | 229.4 | 227.2 | 228.3 |
| 05/16/2023 | 228.6 | 232.9 | 228.4 | 232.6 |
| 05/17/2023 | 231.4 | 237.6 | 231.3 | 235.6 |
| 05/18/2023 | 237 | 238.5 | 231.1 | 232.4 |
| 05/19/2023 | 233.3 | 233.6 | 229.2 | 229.5 |
| 05/22/2023 | 230 | 232.2 | 228.8 | 229.8 |
| 05/23/2023 | 229.2 | 230 | 223.9 | 224.2 |
| 05/24/2023 | 222.7 | 222.7 | 217.6 | 220.7 |
| 05/25/2023 | 221.2 | 221.9 | 219 | 221 |
| 05/26/2023 | 221.9 | 223.1 | 218.7 | 222.1 |
| 05/29/2023 | 223.6 | 223.6 | 221.7 | 222.5 |
| 05/30/2023 | 222.8 | 222.8 | 219.8 | 220.3 |
| 05/31/2023 | 217.2 | 220.4 | 215.4 | 215.8 |
| 06/01/2023 | 217.3 | 218.8 | 216.7 | 218 |
| 06/02/2023 | 219.5 | 220.1 | 215.9 | 219.7 |
| 06/05/2023 | 220.8 | 221.2 | 217 | 217.9 |
| 06/06/2023 | 217.1 | 222 | 217 | 221.5 |
| 06/07/2023 | 222 | 223.2 | 221 | 221.3 |
| 06/08/2023 | 220.3 | 221.4 | 217.4 | 221.3 |
| 06/09/2023 | 221.8 | 226.8 | 221.5 | 225.1 |
| 06/12/2023 | 226.5 | 230.2 | 226.4 | 229.2 |
| 06/13/2023 | 230.6 | 231.2 | 227.3 | 230.3 |
| 06/14/2023 | 230 | 230 | 226.3 | 226.3 |
| 06/15/2023 | 225.3 | 227 | 224.3 | 226 |
| 06/16/2023 | 226.2 | 227.5 | 224.4 | 226.7 |
| 06/19/2023 | 231.8 | 237.5 | 231 | 236.2 |
| 06/20/2023 | 236 | 241.4 | 234.5 | 238.9 |
| 06/21/2023 | 240.9 | 241.5 | 235.9 | 236.1 |
| 06/22/2023 | 235 | 235.1 | 230.3 | 233.4 |
| 06/23/2023 | 233.3 | 238.2 | 230.5 | 237.3 |
| 06/26/2023 | 237.8 | 237.8 | 234.3 | 235.1 |
| 06/27/2023 | 235.6 | 236.9 | 232.1 | 236.3 |
| 06/28/2023 | 237.9 | 239.4 | 235.9 | 237.6 |
| 06/29/2023 | 237.9 | 238.4 | 235.4 | 236 |
| 06/30/2023 | 236.3 | 238 | 234.3 | 237.4 |
| 07/03/2023 | 237.8 | 238.9 | 235.9 | 235.9 |
| 07/04/2023 | 235.8 | 235.8 | 230.5 | 231.7 |
| 07/05/2023 | 230.5 | 233.8 | 230.3 | 233.3 |
| 07/06/2023 | 232.1 | 232.4 | 221 | 222 |
| 07/07/2023 | 220.9 | 224.9 | 216.8 | 223.1 |
| 07/10/2023 | 222.7 | 229.1 | 222.7 | 227.6 |
| 07/11/2023 | 229.1 | 229.3 | 224.1 | 226.2 |
| 07/12/2023 | 227.7 | 228 | 225.9 | 227.1 |
| 07/13/2023 | 226.7 | 227.3 | 223.6 | 226.2 |
| 07/14/2023 | 226.7 | 226.7 | 223.5 | 224 |
| 07/17/2023 | 222.9 | 225.3 | 222.9 | 224.1 |
| 07/18/2023 | 224.2 | 225.7 | 221.9 | 225.2 |
| 07/19/2023 | 225.7 | 226.7 | 223 | 224.1 |
| 07/20/2023 | 223.6 | 226 | 222.3 | 226 |
| 07/21/2023 | 226.4 | 226.4 | 224.4 | 225.5 |
| 07/24/2023 | 224.2 | 229.4 | 223 | 229.1 |
| 07/25/2023 | 228.3 | 228.9 | 208.9 | 213 |
| 07/26/2023 | 213.7 | 214.8 | 204.2 | 208.5 |
| 07/27/2023 | 210.6 | 212 | 205.7 | 209.8 |
| 07/28/2023 | 208.8 | 212.1 | 208.5 | 211.2 |
| 07/31/2023 | 211.4 | 213.6 | 210.4 | 212.3 |
| 08/01/2023 | 212.3 | 217.2 | 212.2 | 215.1 |
| 08/02/2023 | 213 | 216.5 | 213 | 214.9 |
| 08/03/2023 | 213.4 | 214.7 | 208.2 | 210.5 |
| 08/04/2023 | 211 | 214 | 210.9 | 213.7 |
| 08/07/2023 | 213.2 | 214.8 | 212.4 | 214.2 |
| 08/08/2023 | 213.2 | 213.2 | 210.4 | 211.6 |
| 08/09/2023 | 212.4 | 213.7 | 211.3 | 211.4 |
| 08/10/2023 | 211.8 | 212.8 | 209.2 | 209.6 |
| 08/11/2023 | 208.5 | 210.5 | 207.6 | 207.6 |
| 08/14/2023 | 207.5 | 208.9 | 206.4 | 208.5 |
| 08/15/2023 | 208.7 | 208.7 | 204.4 | 205.3 |
| 08/16/2023 | 204.7 | 206.5 | 203.5 | 203.5 |
| 08/17/2023 | 202.4 | 204.3 | 201.4 | 203 |
| 08/18/2023 | 202.3 | 202.5 | 199.8 | 201.7 |
| 08/21/2023 | 201.8 | 206.3 | 201.8 | 204.8 |
| 08/22/2023 | 205.4 | 206.2 | 203.5 | 203.7 |
| 08/23/2023 | 204.5 | 205.3 | 203.9 | 204.3 |
| 08/24/2023 | 206.1 | 207.8 | 203.6 | 203.9 |
| 08/25/2023 | 203.7 | 206.7 | 202.6 | 204.6 |
| 08/28/2023 | 205.9 | 207.7 | 204.8 | 207.3 |
| 08/29/2023 | 208.3 | 208.3 | 205.6 | 207.4 |
| 08/30/2023 | 207.6 | 213.4 | 207.4 | 212.8 |
| 08/31/2023 | 214.3 | 217.6 | 213.2 | 215.8 |
| 09/01/2023 | 214.6 | 217.4 | 213.7 | 213.9 |
| 09/04/2023 | 214.1 | 215.3 | 212.4 | 213.3 |
| 09/05/2023 | 212.2 | 213.8 | 211.7 | 212.5 |
| 09/06/2023 | 211.5 | 212.2 | 210.4 | 210.6 |
| 09/07/2023 | 212.7 | 215.9 | 212.1 | 214.5 |
| 09/08/2023 | 215 | 215.4 | 206.8 | 207.9 |
| 09/11/2023 | 206.8 | 209.4 | 182.7 | 182.75 |
| 09/12/2023 | 181.6 | 183.95 | 162.4 | 170.15 |
| 09/13/2023 | 169 | 177.65 | 166.65 | 174.7 |
| 09/14/2023 | 175.5 | 176.35 | 170.8 | 174 |
| 09/15/2023 | 175.2 | 176 | 172.85 | 174 |
| 09/18/2023 | 174 | 174.05 | 167.45 | 167.85 |
| 09/19/2023 | 167 | 167.2 | 161.3 | 162.45 |
| 09/20/2023 | 163 | 165.25 | 161.5 | 162.6 |
| 09/21/2023 | 160.5 | 161.8 | 158.2 | 161.2 |
| 09/22/2023 | 163.5 | 165.4 | 161.1 | 161.7 |
| 09/25/2023 | 161.4 | 163.45 | 159.55 | 161.45 |
| 09/26/2023 | 160.3 | 165.65 | 158.6 | 163.6 |
| 09/27/2023 | 162.6 | 167.5 | 162.15 | 167.4 |
| 09/28/2023 | 170.4 | 173.85 | 167.55 | 173.85 |
| 09/29/2023 | 172.85 | 174.35 | 170.55 | 171.75 |
| 10/02/2023 | 171.55 | 173 | 168.8 | 169.45 |
| 10/03/2023 | 168.65 | 171.2 | 166.9 | 166.9 |
| 10/04/2023 | 165.9 | 166.5 | 164.25 | 165.25 |
| 10/05/2023 | 165.35 | 166.7 | 163.85 | 165.8 |
| 10/06/2023 | 165.1 | 166.25 | 162.1 | 164.95 |
| 10/09/2023 | 165.9 | 166.55 | 163.7 | 164.85 |
| 10/10/2023 | 167 | 171.15 | 166.95 | 170.35 |
| 10/11/2023 | 170 | 170.95 | 168.75 | 170.95 |
| 10/12/2023 | 171.3 | 171.9 | 168.9 | 169.15 |
| 10/13/2023 | 168.95 | 171 | 167 | 167.95 |
| 10/16/2023 | 169.25 | 170.4 | 166.1 | 167.95 |
| 10/17/2023 | 168 | 169.75 | 166.45 | 168.2 |
| 10/18/2023 | 168.2 | 168.2 | 165.75 | 166.45 |
| 10/19/2023 | 165 | 167.05 | 163.15 | 167.05 |
| 10/20/2023 | 164.6 | 166.25 | 162.55 | 164.7 |
| 10/23/2023 | 164.1 | 166.4 | 162.75 | 166.3 |
| 10/24/2023 | 166.35 | 178.3 | 164.75 | 176.45 |
| 10/25/2023 | 176.4 | 179.5 | 174.3 | 178.4 |
| 10/26/2023 | 175.45 | 181.5 | 175.25 | 179.9 |
| 10/27/2023 | 180 | 183.6 | 174.45 | 174.95 |
| 10/30/2023 | 177.95 | 179.8 | 176.55 | 177.65 |
| 10/31/2023 | 178.7 | 178.7 | 174.25 | 177 |
| 11/01/2023 | 178.3 | 183.1 | 177.15 | 180.3 |
| 11/02/2023 | 181 | 183.4 | 180.85 | 181.25 |
| 11/03/2023 | 182 | 184.9 | 180.75 | 183.3 |
| 11/06/2023 | 183.15 | 183.8 | 181 | 181.35 |
| 11/07/2023 | 181 | 183.25 | 180.1 | 180.95 |
| 11/08/2023 | 180.05 | 184.75 | 179.25 | 182.4 |
| 11/09/2023 | 182.4 | 183.8 | 180.95 | 183.4 |
| 11/10/2023 | 183.05 | 183.5 | 181.05 | 182.05 |
| 11/13/2023 | 182.65 | 185.8 | 182.45 | 184.05 |
| 11/14/2023 | 184 | 184.9 | 181.2 | 183.55 |
| 11/15/2023 | 183.25 | 184.35 | 181.95 | 183.6 |
| 11/16/2023 | 183.4 | 185.2 | 182.7 | 183.9 |
| 11/17/2023 | 184.3 | 186.55 | 183.9 | 186 |
| 11/20/2023 | 186.3 | 189.05 | 185.65 | 185.85 |
| 11/21/2023 | 185.45 | 189 | 185.1 | 187.9 |
| 11/22/2023 | 188 | 188.85 | 187 | 188.05 |
| 11/23/2023 | 188 | 188.25 | 186.85 | 187.35 |
| 11/24/2023 | 187.8 | 189.2 | 187.3 | 188.1 |
| 11/27/2023 | 187.75 | 188.1 | 184.75 | 185.4 |
| 11/28/2023 | 184.75 | 187.5 | 184.35 | 187.05 |
| 11/29/2023 | 187.8 | 188.9 | 187 | 187.85 |
| 11/30/2023 | 187.8 | 188.5 | 186 | 187.75 |
| 12/01/2023 | 188.2 | 192.5 | 188 | 192.5 |
| 12/04/2023 | 192.3 | 192.8 | 187.85 | 187.85 |
| 12/05/2023 | 187.75 | 188.35 | 185.45 | 186.95 |
| 12/06/2023 | 187.5 | 191.1 | 186.35 | 189.45 |
| 12/07/2023 | 190.25 | 193.95 | 189.75 | 189.85 |
| 12/08/2023 | 185.75 | 190 | 184.1 | 190 |
| 12/11/2023 | 190 | 190.9 | 185.7 | 185.95 |
| 12/12/2023 | 182 | 184.55 | 173.6 | 184.2 |
| 12/13/2023 | 184 | 188.3 | 183.85 | 187.55 |
| 12/14/2023 | 190.55 | 190.55 | 183.45 | 184.7 |
| 12/15/2023 | 185.9 | 189.45 | 184.8 | 189.35 |
| 12/18/2023 | 188 | 189.15 | 186.75 | 189.15 |
| 12/19/2023 | 188.4 | 191.15 | 187 | 191.15 |
| 12/20/2023 | 190.4 | 193.3 | 190.2 | 193.3 |
| 12/21/2023 | 192 | 194.95 | 192 | 194.15 |
| 12/22/2023 | 193.65 | 194.2 | 192.05 | 193 |
| 12/27/2023 | 194 | 194.9 | 192.5 | 194.15 |
| 12/28/2023 | 194.05 | 196.35 | 194.05 | 194.05 |
| 12/29/2023 | 194.75 | 195.7 | 193.85 | 195.25 |