MTU Aero Engines AG (MTX.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 05:25PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 223.10 | 221.20 | 221.00 | 221.00 | 221.00 | 45 |
| Jun 25, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| Jun 24, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| Jun 21, 2024 | 227.50 | 227.50 | 226.70 | 226.70 | 226.70 | 8 |
| Jun 20, 2024 | 223.60 | 228.30 | 223.60 | 228.30 | 228.30 | 1 |
| Jun 19, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Jun 18, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| Jun 17, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| Jun 14, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Jun 13, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| Jun 12, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| Jun 11, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| Jun 10, 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| Jun 07, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| Jun 06, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Jun 05, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| Jun 04, 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| Jun 03, 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 150 |
| May 31, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| May 30, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| May 29, 2024 | 229.00 | 230.30 | 229.00 | 230.30 | 230.30 | 49 |
| May 28, 2024 | 233.40 | 234.50 | 233.40 | 234.50 | 234.50 | 5 |
| May 27, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| May 24, 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
| May 23, 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| May 22, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| May 21, 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| May 20, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| May 17, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
| May 16, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| May 15, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| May 14, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| May 13, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| May 10, 2024 | 234.70 | 234.90 | 234.70 | 234.90 | 234.90 | 5 |
| May 09, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| May 09, 2024 | 2 Dividend | |||||
| May 08, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 226.80 | - |
| May 07, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.02 | - |
| May 06, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 224.12 | - |
| May 03, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 218.77 | - |
| May 02, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 224.32 | - |
| Apr 30, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.04 | - |
| Apr 29, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 221.74 | - |
| Apr 26, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.09 | - |
| Apr 25, 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 220.65 | - |
| Apr 24, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 222.54 | - |
| Apr 23, 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 215.70 | - |
| Apr 22, 2024 | 212.30 | 215.70 | 212.30 | 215.70 | 213.81 | 70 |
| Apr 19, 2024 | 210.50 | 210.80 | 210.50 | 210.80 | 208.96 | 35 |
| Apr 18, 2024 | 211.90 | 211.90 | 211.20 | 211.20 | 209.35 | 12 |
| Apr 17, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.15 | - |
| Apr 16, 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 212.43 | - |
| Apr 15, 2024 | 217.00 | 217.70 | 217.00 | 217.70 | 215.80 | 175 |
| Apr 12, 2024 | 216.00 | 216.00 | 215.10 | 215.10 | 213.22 | 30 |
| Apr 11, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.12 | - |
| Apr 10, 2024 | 218.10 | 221.00 | 214.00 | 214.00 | 212.13 | 79 |
| Apr 09, 2024 | 224.70 | 224.70 | 218.20 | 219.80 | 217.88 | 25 |
| Apr 08, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 228.98 | - |
| Apr 05, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 225.21 | - |
| Apr 04, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 230.37 | - |
| Apr 03, 2024 | 234.10 | 234.10 | 231.20 | 233.30 | 231.26 | 286 |
| Apr 02, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 232.35 | 146 |
| Mar 28, 2024 | 232.30 | 235.90 | 232.30 | 235.20 | 233.14 | 68 |
| Mar 27, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 230.37 | - |
| Mar 26, 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 229.08 | - |
| Mar 25, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 226.40 | - |
| Mar 22, 2024 | 224.20 | 229.50 | 224.20 | 229.50 | 227.49 | 2 |
| Mar 21, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 228.19 | - |
| Mar 20, 2024 | 226.10 | 230.70 | 226.10 | 230.70 | 228.68 | 5 |
| Mar 19, 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 221.45 | - |
| Mar 18, 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 222.74 | - |
| Mar 15, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 221.15 | - |
| Mar 14, 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 220.65 | - |
| Mar 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.08 | - |
| Mar 12, 2024 | 223.00 | 223.00 | 219.10 | 219.10 | 217.18 | 260 |
| Mar 11, 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 224.72 | - |
| Mar 08, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.00 | - |
| Mar 07, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 223.53 | - |
| Mar 06, 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 225.71 | - |
| Mar 05, 2024 | 223.80 | 227.10 | 223.80 | 227.00 | 225.02 | 185 |
| Mar 04, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 216.59 | - |
| Mar 01, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 220.56 | - |
| Feb 29, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 216.49 | - |
| Feb 28, 2024 | 213.60 | 218.90 | 213.60 | 218.90 | 216.99 | 2 |
| Feb 27, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.72 | - |
| Feb 26, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.72 | - |
| Feb 23, 2024 | 215.70 | 215.70 | 214.50 | 214.50 | 212.63 | 12 |
| Feb 22, 2024 | 212.20 | 217.90 | 212.20 | 217.90 | 216.00 | 5 |
| Feb 21, 2024 | 223.10 | 223.10 | 217.00 | 217.00 | 215.10 | 3 |
| Feb 20, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.55 | - |
| Feb 19, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 224.12 | - |
| Feb 16, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 220.26 | - |
| Feb 15, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.37 | - |
| Feb 14, 2024 | 216.50 | 221.10 | 216.50 | 220.20 | 218.28 | 80 |
| Feb 13, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 215.00 | - |
| Feb 12, 2024 | 218.10 | 219.40 | 218.10 | 219.40 | 217.48 | 10 |
| Feb 09, 2024 | 217.50 | 219.00 | 217.50 | 219.00 | 217.09 | 20 |
| Feb 08, 2024 | 217.10 | 218.80 | 217.10 | 218.80 | 216.89 | 8 |
| Feb 07, 2024 | 216.80 | 217.80 | 216.80 | 217.80 | 215.90 | 5 |
| Feb 06, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 210.64 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.