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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 350.2265
CLOSE 350.1285

Low

LOW 249.6

High

HIGH 399.5
DATEOPENHIGHLOWCLOSE
01/02/2025321.6322.1317.3321.7
01/03/2025321.5321.5315.3317.6
01/06/2025316.3318308.7317.8
01/07/2025319.5321.3316.8318.9
01/08/2025319.2325.6318.8324.3
01/09/2025324.7326.1321.2321.9
01/10/2025321.9325.9321.5324
01/13/2025324.3324.3316.6324.1
01/14/2025323.4325.9322324.2
01/15/2025323.8324.1318.5323
01/16/2025323.5331.5322328.7
01/17/2025329.7335328.2335
01/20/2025334.6336.6331.9331.9
01/21/2025332.5335.1331.7334.8
01/22/2025336.1342.9335342
01/23/2025343.2350.2341.1349.9
01/24/2025335340.2326.4327.1
01/27/2025322327.7320.2325.2
01/28/2025323.8334.8323.3332.1
01/29/2025334336.4327.8327.9
01/30/2025328.9333.2325.4327.5
01/31/2025328.5333.6327.5330.7
02/03/2025327.8334.1326.6333.3
02/04/2025334.6335.5328.8328.8
02/05/2025328.5331.6325.2330.4
02/06/2025330.5331.7325.2327.8
02/07/2025327.9330.5326.5326.9
02/10/2025326.2332.1326330.4
02/11/2025331.5332.7328.8330.8
02/12/2025331.7334.2329.3334.2
02/13/2025324.6338.7324.6335
02/14/2025332.7335.1329.6334
02/17/2025336.9342.3336.2342
02/18/2025345348.3342.4346.2
02/19/2025331.5342.9322.7328.9
02/20/2025330330313.6313.6
02/21/2025312.6314.2305.5305.5
02/24/2025303.6308301.9307.7
02/25/2025308313304.9309
02/26/2025314.6319.6314.3319.1
02/27/2025319.2326.6316.3323.6
02/28/2025323.3334322.6334
03/03/2025341.8347.9336.6345.5
03/04/2025348.5351.1337.6338.3
03/05/2025344.2356343.6351.4
03/06/2025353353.1340348.8
03/07/2025347348.2326.7329
03/10/2025333336.2307.1308.3
03/11/2025311320.2310.5317.8
03/12/2025320.5332.1318.5330.3
03/13/2025331.1331.8322.2322.2
03/14/2025323334.9321.9331.9
03/17/2025335.6336.5332.1334.8
03/18/2025336341333337.7
03/19/2025337.7346.3334346
03/20/2025341.2347.6332.7344.7
03/21/2025341.6344.2334.8340.1
03/24/2025341.5344.3339.6341.5
03/25/2025341.2346.3338.3343.7
03/26/2025343.2343.2335.5337.8
03/27/2025335338.7330.3337.5
03/28/2025335336.9325.5326.5
03/31/2025324327.4319.7320.3
04/01/2025321330.1319.7327.6
04/02/2025327.7331.5318323.7
04/03/2025295.9317.7292311.8
04/04/2025309.7311278.2286.5
04/07/2025260.1283249.6268.2
04/08/2025273283.4272.1281.1
04/09/2025268.3276.8261271.4
04/10/2025298.7307283.6285.5
04/11/2025288.1290265.5268.9
04/14/2025274.7278.5272.4275.7
04/15/2025275.7278269.7276.5
04/16/2025275.8276.1271.7275.5
04/17/2025276.2276.7267.8274.2
04/22/2025271274.1266.6269.2
04/23/2025272.9280.8270.2279.7
04/24/2025279.3279.9274.1278.2
04/25/2025281.8293.4281.1291.1
04/28/2025293.4298.4292.6294.4
04/29/2025299.7305.8296.6299.5
04/30/2025300.8306.8299.3303.9
05/02/2025309.9319.3308319
05/05/2025317.7324.1316.9323.4
05/06/2025313322.3307.7322.1
05/07/2025324.8325.9317.5318.8
05/08/2025322.1326.5320.9326.5
05/09/2025324.3325.7321.4323.1
05/12/2025323330.6316.7327.9
05/13/2025329.2332.7327.7330.8
05/14/2025330.5332.2324.4328.7
05/15/2025328.5339.3327.1336.4
05/16/2025338339.2333.1334.2
05/19/2025331.7338.7328.6338.1
05/20/2025340344337.8344
05/21/2025345347.9340.8343.8
05/22/2025343344.9340343.4
05/23/2025343.5350.4334.8339.5
05/26/2025346.8349.7346.8348.3
05/27/2025348.3354347.7352.7
05/28/2025354360.4353.2354.6
05/29/2025361.2361.7352.1353.8
05/30/2025353.2359.9350.5350.5
06/02/2025348.7353.2346.9351.6
06/03/2025354.9358.1353.1355.9
06/04/2025359.6360.3353.6356.8
06/05/2025354.5359.6353.5354
06/06/2025355355.8350.4355.5
06/09/2025355355.5348.5355.1
06/10/2025353.9356346.9348.9
06/11/2025346357.2345.6349.8
06/12/2025348.9349.1341.8345.1
06/13/2025339.2343.3337.2341.2
06/16/2025342.6348.9341.1348.5
06/17/2025345.1360.5341.3354.4
06/18/2025355.6366.5355.3366.1
06/19/2025374376366.4366.4
06/20/2025368.9373.5368.6373
06/23/2025372372.7367.2371.9
06/24/2025378380.7372.1373.5
06/25/2025375.2375.2369.2369.8
06/26/2025370.6373.1366370.4
06/27/2025372.6377369.8374.7
06/30/2025376.7379.3374.5377.2
07/01/2025377.9377.9360.8361.4
07/02/2025359366.9359366
07/03/2025367.3372.6364.1371.3
07/04/2025368.1373368.1371.3
07/07/2025373.2376.6372.1376
07/08/2025379386.8376.4380.7
07/09/2025381.5385.3380.9384
07/10/2025385.4385.5378378.7
07/11/2025376.2383.3375.6383
07/14/2025379.1384.2377.7383.7
07/15/2025385.2385.2378378
07/16/2025377.9382.9377.9379.8
07/17/2025382.1388.9380388.9
07/18/2025390.4392.8385.6388
07/21/2025389.9390.5382.6386.9
07/22/2025385.6388.5374.1380.2
07/23/2025386.2386.5380.8385.1
07/24/2025385.4395.8361.1365.6
07/25/2025362362.2349.4358.5
07/28/2025362.6366.4358.5362.3
07/29/2025365374.8364374.8
07/30/2025375.9378.8372.5373.1
07/31/2025375.9381374.1378.2
08/01/2025376376.7362.1368
08/04/2025371.3380.2370.1380.2
08/05/2025380383.1375.4375.8
08/06/2025379.6381.3372.5379.9
08/07/2025379.9383.6377.7381.7
08/08/2025382.5388381.1384.7
08/11/2025383.3383.3375.3378.5
08/12/2025380.6388.4377.3388.3
08/13/2025391.5391.8380.9381.8
08/14/2025382.4391.1381.8389.7
08/15/2025391.8392.2384.7388.3
08/18/2025387.5388.3382.9385.2
08/19/2025386.2387.3380.5386.3
08/20/2025380.7384.3378.3379.6
08/21/2025380.3383.3379.6380.9
08/22/2025380.8383377.6381.5
08/25/2025379.7383.4378.4381.9
08/26/2025379.4385.9377.2384.6
08/27/2025387.7388379381.3
08/28/2025382383.7378382.1
08/29/2025379.9385.8379.7381
09/01/2025382.8389.1382.3387.2
09/02/2025388.2388.2373374.7
09/03/2025379.2380374.8379
09/04/2025372373364.2368.7
09/05/2025371.1373.1361.8361.8
09/08/2025364365.3359.9364.9
09/09/2025363.4364.5357.7360
09/10/2025362.4364358361.5
09/11/2025363.2363.7355.3360.8
09/12/2025360.5363.9360.2360.4
09/15/2025361.3362.7358.3360.4
09/16/2025360.8362.2355.4356.7
09/17/2025358.3363.5354.4355.6
09/18/2025357360.4355.3360.4
09/19/2025362.7363.3354.5359.1
09/22/2025360368.1359.7362.7
09/23/2025365.4368.6362.4363.6
09/24/2025364.1370.3362.5363.9
09/25/2025362.6364.6357.3364.6
09/26/2025365.3373.5361.7373.4
09/29/2025375.4378.1371.3373.8
09/30/2025378.3391.3378.3390.9
10/01/2025391395.1384.1395.1
10/02/2025396.4397.8387.5389.1
10/03/2025388.5394.9388.2392.5
10/06/2025392.5396390.1390.1
10/07/2025390.4392.1388.3390.9
10/08/2025392.4397.2391.2395.5
10/09/2025396.6399.5391398.7
10/10/2025397.1397.9381.6385
10/13/2025387.6390.9385.4390.3
10/14/2025386.9387.4377.5385.6
10/15/2025388388379.4379.4
10/16/2025382.1385.6373.6375
10/17/2025366.1370.5360.1363.9
10/20/2025368.7371.3365.1365.1
10/21/2025368384365.8383.2
10/22/2025387.8388.5376.8378.6
10/23/2025376388.2374.1386.7
10/24/2025393393379.7389.1
10/27/2025389.8389.8379.6380.5
10/28/2025380385.6378.7379.6
10/29/2025377.1379372.1379
10/30/2025376.8383.9376.8379.4
10/31/2025380.1381375.3378.1
11/03/2025379.6381373.2373.2
11/04/2025368.8370.5366.1369.2
11/05/2025368.6369.1364.4368.3
11/06/2025367.2368.8360.5363.1
11/07/2025363367.1358.4360.1
11/10/2025367370.9366.9369
11/11/2025370.6371.5364.3366.9
11/12/2025367369.1364365.1
11/13/2025366.1371365365.8
11/14/2025362.1364352.1359
11/17/2025360363.2356.4356.7
11/18/2025352.1356.7347.7353.3
11/19/2025352.5354346.9350.4
11/20/2025353.6357.3352.3352.8
11/21/2025346355.2345.2348.6
11/24/2025350351.7345.6348
11/25/2025348353.5345.1350.3
11/26/2025353.7355350.7354.5
11/27/2025354.8356.5353353.1
11/28/2025353.1354350.8352.3
12/01/2025349.7350.7338342
12/02/2025341.2343.9338.7341.6
12/03/2025341.9346.8340.7346.8
12/04/2025348.6348.6343348.2
12/05/2025355.9359.9350.3350.3
12/08/2025352.5357.7351.4356.3
12/09/2025357.4359.5353.6353.6
12/10/2025354.4356.1351.9355.1
12/11/2025354354.3348.3349.6
12/12/2025349.2354.1345.5352.6
12/15/2025352.8355.5350.8355.3
12/16/2025351351.9347.9351.1
12/17/2025353.6355.9350350
12/18/2025349.8355349.5354
12/19/2025353.8361.5352.5360.7
12/22/2025359.2359.2354.5355.3
12/23/2025356357.7353.7353.9
12/29/2025352.2353.4349352.2
12/30/2025353.2355.3352355.3