Stuttgart - Delayed Quote EUR

MTU Aero Engines AG (MTX1.SG)

172.00
-2.00
(-1.15%)
As of 9:15:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025172.00172.00172.00172.00172.00-
Jun 9, 2025172.00174.00170.00174.00174.00-
Jun 6, 2025171.00172.00171.00172.00172.00-
Jun 5, 2025173.00175.00172.00174.00174.00-
Jun 4, 2025174.00175.00174.00174.00174.00-
Jun 3, 2025172.00173.00172.00173.00173.00-
Jun 2, 2025170.00174.00170.00174.00174.00-
May 30, 2025172.00175.00172.00175.00175.00-
May 29, 2025174.00174.00174.00174.00174.00-
May 28, 2025170.00177.00170.00175.00175.00-
May 27, 2025169.00174.00169.00174.00174.00-
May 26, 2025167.00169.00167.00169.00169.00-
May 23, 2025166.00169.00164.00167.00167.00-
May 22, 2025165.00167.00165.00167.00167.00-
May 21, 2025167.00170.00167.00170.00170.00-
May 20, 2025164.00167.00164.00167.00167.00-
May 19, 2025163.00165.00161.00165.00165.00-
May 16, 2025164.00165.00162.00165.00165.00-
May 15, 2025159.00163.00159.00163.00163.00-
May 14, 2025160.00160.00159.00159.00159.00-
May 13, 2025159.00163.00159.00163.00163.00-
May 12, 2025 1.0715153 Dividend
May 12, 2025158.00161.00156.00161.00161.00-
May 9, 2025158.00158.00157.00157.00155.78-
May 8, 2025156.00160.00156.00160.00158.76-
May 7, 2025157.00157.00156.00157.00155.78-
May 6, 2025157.00164.00151.00164.00162.7210
May 5, 2025155.00156.00155.00156.00154.79-
May 2, 2025149.00154.00149.00154.00152.80-
Apr 30, 2025146.00149.00146.00149.00147.84-
Apr 29, 2025145.00148.00145.00146.00144.86-
Apr 28, 2025143.00147.00142.00146.00144.86-
Apr 25, 2025135.00141.00135.00141.00139.90-
Apr 24, 2025135.00135.00134.00134.00132.96-
Apr 23, 2025134.00136.00133.00136.00134.94-
Apr 22, 2025131.00133.00130.00133.00131.97-
Apr 17, 2025134.00134.00132.00132.00130.97-
Apr 16, 2025133.00135.00132.00134.00132.96-
Apr 15, 2025134.00135.00132.00134.00132.96-
Apr 14, 2025134.00136.00133.00135.00133.95-
Apr 11, 2025140.00140.00140.00140.00138.91-
Apr 10, 2025142.00146.00142.00143.00141.89-
Apr 9, 2025132.00149.00128.00149.00147.84336
Apr 8, 2025133.00139.00133.00139.00137.92-
Apr 7, 2025123.00135.00123.00131.00129.98-
Apr 4, 2025153.00153.00153.00153.00151.8110
Apr 3, 2025153.00156.00153.00155.00153.79-
Apr 2, 2025159.00159.00155.00156.00154.79-
Apr 1, 2025156.00159.00156.00159.00157.76-
Mar 31, 2025157.00158.00156.00158.00156.7750
Mar 28, 2025163.00163.00161.00163.00161.73-
Mar 27, 2025163.00166.00162.00166.00164.71-
Mar 26, 2025166.00174.00164.00165.00163.722
Mar 25, 2025166.00174.00164.00174.00172.652
Mar 24, 2025166.00169.00166.00168.00166.69-
Mar 21, 2025167.00167.00163.00166.00164.71-
Mar 20, 2025167.00170.00167.00170.00168.68-
Mar 19, 2025164.00169.00163.00169.00167.68-
Mar 18, 2025163.00167.00163.00164.00162.72-
Mar 17, 2025162.00165.00162.00165.00163.72-
Mar 14, 2025155.00164.00155.00164.00162.72-
Mar 13, 2025161.00161.00160.00161.00159.75-
Mar 12, 2025151.00162.00151.00162.00160.74-
Mar 11, 2025151.00157.00151.00156.00154.79-
Mar 10, 2025162.00162.00156.00156.00154.79-
Mar 7, 2025168.00168.00163.00163.00161.73-
Mar 6, 2025171.00172.00166.00172.00170.66-
Mar 5, 2025166.00173.00166.00173.00171.65-
Mar 4, 2025168.00170.00168.00168.00166.69-
Mar 3, 2025167.00167.00164.00165.00163.72-
Feb 28, 2025155.00155.00155.00155.00153.79-
Feb 27, 2025156.00161.00155.00160.00158.76-
Feb 26, 2025151.00158.00150.00158.00156.77-
Feb 25, 2025151.00154.00150.00153.00151.81-
Feb 24, 2025149.00152.00149.00152.00150.82-
Feb 21, 2025154.00154.00152.00153.00151.81-
Feb 20, 2025163.00163.00163.00163.00161.73-
Feb 19, 2025172.00172.00170.00170.00168.68-
Feb 18, 2025167.00172.00167.00172.00170.66-
Feb 17, 2025164.00166.00164.00166.00164.71-
Feb 14, 2025164.00165.00163.00165.00163.72-
Feb 13, 2025164.00166.00161.00166.00164.71-
Feb 12, 2025162.00164.00162.00164.00162.72-
Feb 11, 2025162.00163.00162.00163.00161.73-
Feb 10, 2025160.00164.00160.00164.00162.72-
Feb 7, 2025160.00162.00160.00162.00160.74-
Feb 6, 2025163.00163.00161.00162.00160.74-
Feb 5, 2025161.00161.00160.00161.00159.75-
Feb 4, 2025164.00165.00163.00163.00161.73-
Feb 3, 2025158.00165.00158.00165.00163.72-
Jan 31, 2025160.00163.00160.00163.00161.73-
Jan 30, 2025160.00163.00160.00162.00160.74-
Jan 29, 2025164.00164.00161.00162.00160.74-
Jan 28, 2025158.00165.00158.00165.00163.72-
Jan 27, 2025158.00162.00158.00162.00160.74-
Jan 24, 2025170.00170.00161.00162.00160.74-
Jan 23, 2025168.00173.00168.00173.00171.65-
Jan 22, 2025164.00169.00164.00169.00167.68-
Jan 21, 2025162.00164.00162.00164.00162.72-
Jan 20, 2025164.00165.00164.00164.00162.72-
Jan 17, 2025161.00165.00161.00165.00163.72-
Jan 16, 2025159.00164.00159.00164.00162.72-
Jan 15, 2025159.00159.00158.00158.00156.77-
Jan 14, 2025159.00161.00159.00161.00159.75-
Jan 13, 2025159.00160.00156.00160.00158.76-
Jan 10, 2025158.00161.00158.00161.00159.75-
Jan 9, 2025159.00159.00159.00159.00157.76-
Jan 8, 2025156.00156.00156.00156.00154.79-
Jan 7, 2025155.00155.00155.00155.00153.79-
Jan 6, 2025156.00156.00153.00153.00151.81-
Jan 3, 2025157.00159.00157.00159.00157.7616
Jan 2, 2025158.00158.00158.00158.00156.77-
Dec 30, 2024157.00158.00157.00158.00156.77-
Dec 27, 2024157.00159.00157.00159.00157.76-
Dec 23, 2024158.00158.00157.00158.00156.77-
Dec 20, 2024158.00159.00157.00159.00157.76-
Dec 19, 2024156.00161.00156.00160.00158.76-
Dec 18, 2024159.00160.00159.00159.00157.76-
Dec 17, 2024160.00162.00160.00160.00158.76-
Dec 16, 2024158.00162.00158.00162.00160.74-
Dec 13, 2024159.00161.00159.00160.00158.76-
Dec 12, 2024158.00161.00158.00161.00159.75-
Dec 11, 2024156.00160.00156.00160.00158.76-
Dec 10, 2024156.00159.00156.00159.00157.76-
Dec 9, 2024158.00158.00158.00158.00156.77-
Dec 6, 2024159.00164.00158.00160.00158.76-
Dec 5, 2024160.00163.00158.00162.00160.74-
Dec 4, 2024159.00163.00159.00163.00161.73-
Dec 3, 2024157.00162.00157.00162.00160.74-
Dec 2, 2024164.00164.00160.00160.00158.762
Nov 29, 2024153.00153.00153.00153.00151.81-
Nov 28, 2024153.00154.00153.00154.00152.80-
Nov 27, 2024155.00155.00154.00154.00152.80-
Nov 26, 2024152.00157.00152.00157.00155.78-
Nov 25, 2024157.00157.00154.00154.00152.80-
Nov 22, 2024154.00158.00154.00158.00156.7710
Nov 21, 2024151.00155.00151.00155.00153.79-
Nov 20, 2024152.00152.00152.00152.00150.82-
Nov 19, 2024152.00153.00152.00153.00151.81-
Nov 18, 2024151.00154.00151.00154.00152.80-
Nov 15, 2024153.00153.00153.00153.00151.81-
Nov 14, 2024152.00155.00152.00155.00153.79-
Nov 13, 2024153.00154.00152.00154.00152.80-
Nov 12, 2024155.00156.00155.00155.00153.79-
Nov 11, 2024157.00160.00155.00158.00156.77-
Nov 8, 2024160.00160.00157.00157.00155.7830
Nov 7, 2024155.00156.00155.00156.00154.79-
Nov 6, 2024154.00158.00154.00158.00156.77-
Nov 5, 2024149.00155.00149.00155.00153.79-
Nov 4, 2024150.00154.00150.00154.00152.8010
Nov 1, 2024147.00152.00147.00152.00150.82-
Oct 31, 2024145.00149.00145.00149.00147.84-
Oct 30, 2024150.00153.00150.00153.00151.81-
Oct 29, 2024151.00152.00151.00152.00150.82-
Oct 28, 2024152.00153.00151.00153.00151.81-
Oct 25, 2024153.00154.00153.00153.00151.81-
Oct 24, 2024150.00153.00150.00153.00151.81-
Oct 23, 2024153.00154.00152.00153.00151.81-
Oct 22, 2024152.00154.00152.00153.00151.81-
Oct 21, 2024152.00154.00152.00154.00152.80-
Oct 18, 2024153.00154.00152.00154.00152.80-
Oct 17, 2024151.00155.00151.00155.00153.79-
Oct 16, 2024149.00150.00149.00150.00148.83-
Oct 15, 2024143.00143.00143.00143.00141.89-
Oct 14, 2024140.00143.00140.00143.00141.89-
Oct 11, 2024140.00142.00140.00142.00140.90-
Oct 10, 2024140.00141.00140.00141.00139.90-
Oct 9, 2024140.00142.00139.00142.00140.90-
Oct 8, 2024138.00139.00138.00139.00137.92-
Oct 7, 2024140.00140.00138.00140.00138.91-
Oct 4, 2024139.00139.00139.00139.00137.92-
Oct 3, 2024138.00140.00138.00140.00138.91-
Oct 2, 2024140.00140.00140.00140.00138.91-
Oct 1, 2024137.00140.00137.00140.00138.91-
Sep 30, 2024137.00137.00137.00137.00135.93-
Sep 27, 2024140.00140.00139.00139.00137.92-
Sep 26, 2024140.00140.00140.00140.00138.91-
Sep 25, 2024138.00138.00138.00138.00136.93-
Sep 24, 2024138.00140.00137.00140.00138.91-
Sep 23, 2024136.00137.00136.00137.00135.93-
Sep 20, 2024134.00138.00134.00138.00136.93-
Sep 19, 2024133.00135.00133.00135.00133.95-
Sep 18, 2024132.00135.00132.00135.00133.95-
Sep 17, 2024136.00136.00134.00134.00132.96-
Sep 16, 2024134.00137.00134.00137.00135.93-
Sep 13, 2024135.00137.00135.00137.00135.93130
Sep 12, 2024135.00135.00135.00135.00133.95-
Sep 11, 2024134.00135.00134.00134.00132.96-
Sep 10, 2024131.00135.00131.00135.00133.95-
Sep 9, 2024131.00134.00131.00134.00132.96-
Sep 6, 2024130.00130.00130.00130.00128.99-
Sep 5, 2024131.00131.00129.00130.00128.99-
Sep 4, 2024129.00130.00129.00130.00128.99-
Sep 3, 2024131.00132.00131.00132.00130.97-
Sep 2, 2024132.00132.00131.00131.00129.98-
Aug 30, 2024133.00134.00133.00134.00132.96-
Aug 29, 2024132.00132.00132.00132.00130.97-
Aug 28, 2024131.00133.00131.00133.00131.97-
Aug 27, 2024130.00131.00130.00131.00129.98-
Aug 26, 2024131.00132.00129.00132.00130.97-
Aug 23, 2024130.00133.00130.00133.00131.97-
Aug 22, 2024130.00133.00130.00133.00131.97-
Aug 21, 2024131.00132.00130.00132.00130.97-
Aug 20, 2024131.00133.00131.00133.00131.97-
Aug 19, 2024131.00133.00131.00133.00131.97-
Aug 16, 2024131.00133.00131.00133.00131.97-
Aug 15, 2024130.00132.00130.00132.00130.97-
Aug 14, 2024129.00131.00129.00131.00129.98-
Aug 13, 2024127.00128.00127.00128.00127.00-
Aug 12, 2024127.00127.00127.00127.00126.01-
Aug 9, 2024127.00128.00126.00128.00127.00-
Aug 8, 2024128.00128.00127.00128.00127.00-
Aug 7, 2024127.00130.00127.00130.00128.99-
Aug 6, 2024125.00125.00124.00125.00124.03-
Aug 5, 2024123.00124.00123.00123.00122.04-
Aug 2, 2024125.00128.00125.00126.00125.02-
Aug 1, 2024131.00136.00131.00132.00130.97-
Jul 31, 2024128.00129.00127.00129.00128.00-
Jul 30, 2024125.00129.00125.00129.00128.00-
Jul 29, 2024127.00127.00127.00127.00126.01-
Jul 26, 2024124.00124.00124.00124.00123.04-
Jul 25, 2024123.00123.00123.00123.00122.04-
Jul 24, 2024123.00125.00123.00125.00124.03-
Jul 23, 2024121.00125.00121.00125.00124.03-
Jul 22, 2024121.00123.00121.00123.00122.04-
Jul 19, 2024120.00121.00120.00121.00120.06-
Jul 18, 2024122.00124.00122.00124.00123.04-
Jul 17, 2024123.00125.00123.00125.00124.03-
Jul 16, 2024123.00124.00122.00124.00123.04-
Jul 15, 2024123.00124.00123.00124.00123.04-
Jul 12, 2024121.00123.00121.00123.00122.04-
Jul 11, 2024121.00122.00120.00122.00121.05-
Jul 10, 2024120.00122.00120.00121.00120.06-
Jul 9, 2024124.00126.00123.00126.00125.02-
Jul 8, 2024124.00127.00124.00126.00125.02-
Jul 5, 2024123.00123.00123.00123.00122.04-
Jul 4, 2024123.00125.00123.00125.00124.03-
Jul 3, 2024120.00124.00120.00124.00123.04-
Jul 2, 2024116.00119.00116.00119.00118.07-
Jul 1, 2024117.00118.00115.00118.00117.08-
Jun 28, 2024114.00120.00114.00120.00119.07-
Jun 27, 2024108.00110.00108.00110.00109.14-
Jun 26, 2024108.00109.00106.00108.00107.16-
Jun 25, 2024110.00110.00109.00109.00108.15-
Jun 24, 2024112.00113.00111.00113.00112.12-
Jun 21, 2024112.00112.00111.00111.00110.14-
Jun 20, 2024110.00112.00110.00112.00111.13-
Jun 19, 2024110.00110.00110.00110.00109.14-
Jun 18, 2024110.00112.00110.00110.00109.14-
Jun 17, 2024110.00111.00109.00110.00109.14-
Jun 14, 2024113.00113.00111.00111.00110.14-
Jun 13, 2024115.00115.00113.00115.00114.11-
Jun 12, 2024113.00117.00113.00117.00116.09-
Jun 11, 2024114.00115.00114.00115.00114.11-
Jun 10, 2024112.00115.00111.00115.00114.11-