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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 253.7559
CLOSE 254.1898

Low

LOW 192.65

High

HIGH 332.6
DATEOPENHIGHLOWCLOSE
01/02/2024195.8198.35192.95195.05
01/03/2024194.95195.65193.25193.8
01/04/2024193.45196.85192.65196.8
01/05/2024195.1196.5193.3196.3
01/08/2024195.7198.9195.25198.25
01/09/2024199202.1198.95200.8
01/10/2024200.8202.4199.2202.4
01/11/2024202.3204.7200.4202.4
01/12/2024203.1204.8201.7204.3
01/15/2024204.6206203.7205.9
01/16/2024204.4205.6203.1205.3
01/17/2024202.8205.9202.7205.9
01/18/2024207.5214.2207.5210.8
01/19/2024210.2211.5207.9208.7
01/22/2024208.7210.1208.3209.6
01/23/2024210.8221.1207.2218.4
01/24/2024219.6221.5217217.7
01/25/2024217.9219.7215.8218.9
01/26/2024219.3219.5214.8217.5
01/29/2024217.8221.3216.7221.2
01/30/2024221221.4215216
01/31/2024211215.9209.4213.7
02/01/2024213.8214.5210.8211.3
02/02/2024212.5215211.8213.4
02/05/2024214214211.1213
02/06/2024213.9216.9212.6216.5
02/07/2024216.9218.5216.4217.5
02/08/2024218.1218.3216.2218.3
02/09/2024218.8220215.3218
02/12/2024218.6220.3217.9217.9
02/13/2024217.8218.3215.3217.1
02/14/2024218222.7217.9220.3
02/15/2024220.7226220.7222.1
02/16/2024222227221.8227
02/19/2024225225.9222.3225.1
02/20/2024224.7224.7222.4223.5
02/21/2024223.7224.1221.2223.1
02/22/2024213220.7211.6216.1
02/23/2024215.7217.2212215.5
02/26/2024216.4217.3215.1215.3
02/27/2024215.2215.3212.8214.3
02/28/2024215.5219.5214.2218.9
02/29/2024218.9224.7215.5222.3
03/01/2024222.6224.5216.8219.2
03/04/2024221.1226.3221.1225.1
03/05/2024225.1229.2225.1227.8
03/06/2024229.5230.6225.3227.1
03/07/2024226.5230.3225.7230.2
03/08/2024230230.4225.1228.4
03/11/2024227227224.4225.8
03/12/2024221.4223217.8220.2
03/13/2024220.5223.9217.7223.7
03/14/2024223.5226.4222223.4
03/15/2024223.4224.6220224.6
03/18/2024224.7225.9223.4224.3
03/19/2024225.3228.2223.9227.8
03/20/2024227.6231.1227.5228.9
03/21/2024230.5231223.8224.8
03/22/2024225.4230225230
03/25/2024230.6232229.7231.9
03/26/2024231.8235.4231233.2
03/27/2024233.4235.5232233.1
03/28/2024233.5237232235.2
04/02/2024235.3239.5234.1234.5
04/03/2024234.2234.2225.6233
04/04/2024233.3234231231.9
04/05/2024230231227.4230.5
04/08/2024231233.7223.9225.5
04/09/2024224.4225216.3218.7
04/10/2024218.9219.1211.7215
04/11/2024215.9217212.2213.7
04/12/2024215.6219215.3217.2
04/15/2024217219.7215.5216.6
04/16/2024213.8214211.1212.6
04/17/2024212.1212.6210.3212
04/18/2024212.7213.9210.1213.4
04/19/2024212.1213.1208.7211.9
04/22/2024213217.4212.7217.4
04/23/2024217.7224.1215224.1
04/24/2024222.3224.9222.3223.5
04/25/2024222.8223.1217220.1
04/26/2024219.7224217.9223.4
04/29/2024224.8226.2222.8225.1
04/30/2024227.8229.4225.7226.6
05/02/2024224.5226216.5220.3
05/03/2024221.8228.9221.3226.3
05/06/2024226228.8225.9226.2
05/07/2024228231.6226.9229.2
05/08/2024229.5235.1229.5232.2
05/09/2024229.5235.4229.5234.6
05/10/2024235.6236233.4233.4
05/13/2024233.4235232.5234.3
05/14/2024234.2236.4233.5235
05/15/2024235.3238.3235.3237.5
05/16/2024238.2240.7234.8234.8
05/17/2024234234.8228228.7
05/20/2024229.5233.5229.2232.1
05/21/2024231.1232.1227.3229.7
05/22/2024229.7231227.1227.1
05/23/2024227.3234.3226.1234.3
05/24/2024232.5234.6231.2234.3
05/27/2024233.6234.6232.8234.1
05/28/2024234.3234.7228.1229.8
05/29/2024229.2231.7229.1230.6
05/30/2024230.5232.1229.3230.9
05/31/2024229.7235.5226.8228.5
06/03/2024229.7231.1227.2228
06/04/2024227.4228.8226.1228
06/05/2024228.6229.5227.5229.3
06/06/2024230232.1227.2228.7
06/07/2024229.1231228.4228.7
06/10/2024227.1233.4226.6233.4
06/11/2024233.8235.9229.3230
06/12/2024231.2236230.3235.5
06/13/2024234.5235.4229.2229.6
06/14/2024230231.6223.3224.4
06/17/2024225227.5222.9225
06/18/2024227230.3223.6225
06/19/2024225.7225.9222.5223.6
06/20/2024224.7228.6224.4227.9
06/21/2024227.7229.3225.4228.6
06/24/2024228.4230.1226.3228.8
06/25/2024212.9223210.8220.8
06/26/2024221.8222216.3220.9
06/27/2024222.4233.2221233.2
06/28/2024234.3242.8232.7238.8
07/01/2024239.9240.8234236.6
07/02/2024236.6244.6235.9244.6
07/03/2024244.3252.1243.6251
07/04/2024251.1255.4251.1253
07/05/2024253.5257.2251.9252.8
07/08/2024255.9256.7253.7253.7
07/09/2024253.1254248.6249.2
07/10/2024248249.3244.8246.7
07/11/2024248.1248.1244245.2
07/12/2024246.4254.6245.6251.6
07/15/2024251.1253.4249.9250.3
07/16/2024249.4251248250.8
07/17/2024250.2253.3249249
07/18/2024249.5250.5245.9245.9
07/19/2024245248.2244.6247.8
07/22/2024248.4249.6246.4247.7
07/23/2024248.2253.5245253.2
07/24/2024251.8255.4250.2253.1
07/25/2024247.2254245.8253.5
07/26/2024254258.2254257.9
07/29/2024257.7258.6253.6255
07/30/2024255.8261.1253.8259.7
07/31/2024260.5264.9259.1261.7
08/01/2024272.1279.1260.1260.1
08/02/2024255262.5253.1256.6
08/05/2024253.2255.4245.6252.9
08/06/2024256.7258.2252.9256.9
08/07/2024260262.6258.8262.6
08/08/2024260.8261.6257.8258.5
08/09/2024258.7259.9257.5258
08/12/2024259260257.9258.6
08/13/2024259.5262.4259262.4
08/14/2024263.6266.7262.5265.3
08/15/2024266268264.1267.4
08/16/2024267.9268.3266.2268.3
08/19/2024267.3270265.4268.9
08/20/2024269.3270.8266267
08/21/2024267.3267.6264.7265
08/22/2024265.4268.3265.4266.1
08/23/2024266268264.8267.5
08/26/2024266.6267.2262.3265.4
08/27/2024265.9267.6264.9267.2
08/28/2024268270.4267.5269.2
08/29/2024269271.2267.9271.1
08/30/2024270.5271.5269.4270
09/02/2024271271266.2266.4
09/03/2024267.4269.9264.7265.1
09/04/2024261.4267.1260.1267.1
09/05/2024266.6267262.1265.5
09/06/2024264.8273.4264.7267.5
09/09/2024268271267.3270.3
09/10/2024270274.1269.7272.7
09/11/2024274.3275.3270.4272.9
09/12/2024274.6276.7274.4275.4
09/13/2024275.7279.9274.5279.2
09/16/2024272279.3269.2276.4
09/17/2024277.6278.7269.1269.7
09/18/2024269.2273.4269.2270.3
09/19/2024271.4278270276.3
09/20/2024278.3280277.3278.5
09/23/2024279.9280.3277.6280.2
09/24/2024280.5283.5277.8282.7
09/25/2024282.2283.6281.3282.5
09/26/2024284.4285.1282.5284.6
09/27/2024284.9285.3280.5281.1
09/30/2024280.6281.1277.2280
10/01/2024281.5286.4281.5286.1
10/02/2024285.5286.5280.1282.6
10/03/2024283285.2281.7283
10/04/2024282.5285.4281.5284.2
10/07/2024285.1285.6281.1282.4
10/08/2024284.6285.5282.2285.2
10/09/2024287.2287.5283.9286
10/10/2024284.9288.4283.8284.9
10/11/2024285.5287.3282.4286
10/14/2024287.3289.9287.3289.6
10/15/2024293.1308.3293303.9
10/16/2024302.9308.8302.6308.8
10/17/2024309313.2308.4312.7
10/18/2024311.1312.2309.2311
10/21/2024310.5312.5309.3309.5
10/22/2024309.3312.2308.8310.5
10/23/2024308.8311.7307.5308.2
10/24/2024312.3314.8309.2312.6
10/25/2024313.3314309309
10/28/2024309.8312306.4307.2
10/29/2024309.1310.4305.5305.9
10/30/2024305.4307.5303.9306
10/31/2024299.1303.6296300.7
11/01/2024300.4306.4300.1306.1
11/04/2024305.9307.2304.2305.3
11/05/2024305.6311.9305311.9
11/06/2024318321.7315.9316.9
11/07/2024316.6319.2314.6317.2
11/08/2024318.4320.5314.5314.5
11/11/2024322.4327.2315.5318
11/12/2024316.6318312.8313.3
11/13/2024308.9312.9308.3310.2
11/14/2024311.3316.4311.3312.9
11/15/2024311.2312306.9307.3
11/18/2024307.6311306.8311
11/19/2024311313307.1308.4
11/20/2024310.7311.9308.2308.2
11/21/2024309.5314.3306.8313.5
11/22/2024314.7318.4312.4318.4
11/25/2024319.9320.8310.8310.8
11/26/2024312.2317.3311.9316.8
11/27/2024317317310.6311.8
11/28/2024314.3314.3311.8313
11/29/2024313.4325.8311.4322.2
12/02/2024325.7325.7319.2320.7
12/03/2024321.5326.2321.4324.1
12/04/2024325329.5323.7327.6
12/05/2024326.6332.6322.1325.2
12/06/2024324324.7321.3323.2
12/09/2024322324.7317.9318.7
12/10/2024319321.3317.5319.5
12/11/2024319.9323317.8322.9
12/12/2024322.5327.9322.1325.4
12/13/2024325.4326.4322.6322.9
12/16/2024323.2327.1323326.5
12/17/2024327.5330.1322.4324.4
12/18/2024323.6325.5323.1323.1
12/19/2024323328.7322.2323.3
12/20/2024321.5322.6317.3322.6
12/23/2024322322.5317.8317.8
12/27/2024320.4321.5317.2321.5
12/30/2024321322319.2322