Italia markets closed

MTU Aero Engines AG (4MTX.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
227,70-4,10 (-1,77%)
Alla chiusura: 11:25AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024228,80228,80228,80228,80228,80-
20 giu 2024227,00227,00227,00227,00227,00-
19 giu 2024224,10224,10224,10224,10224,10-
18 giu 2024226,10226,10226,10226,10226,10-
17 giu 2024225,30225,30225,30225,30225,30-
14 giu 2024225,30225,30225,30225,30225,30-
13 giu 2024229,80229,80229,80229,80229,80-
12 giu 2024235,30235,30235,30235,30235,30-
11 giu 2024229,70229,70229,70229,70229,70-
10 giu 2024232,20232,20232,20232,20232,20-
07 giu 2024228,70228,70228,70228,70228,70-
06 giu 2024228,50228,50228,50228,50228,50-
05 giu 2024229,10229,10229,10229,10229,10-
04 giu 2024227,60227,60227,60227,60227,60-
03 giu 2024228,10228,10228,10228,10228,10-
31 mag 2024229,20229,20229,20229,20229,20-
30 mag 2024230,40230,40230,40230,40230,40-
29 mag 2024230,80230,80230,80230,80230,80-
28 mag 2024230,30230,30230,30230,30230,30-
27 mag 2024234,40234,40234,40234,40234,40-
24 mag 2024233,20233,20233,20233,20233,20-
23 mag 2024233,60233,60233,60233,60233,60-
22 mag 2024227,70227,70227,70227,70227,70-
21 mag 2024229,40229,40229,40229,40229,40-
20 mag 2024232,60232,60232,60232,60232,60-
17 mag 2024228,80228,80228,80228,80228,80-
16 mag 2024235,90235,90235,90235,90235,90-
15 mag 2024237,90237,90237,90237,90237,90-
14 mag 2024235,10235,10235,10235,10235,10-
13 mag 2024234,40234,40234,40234,40234,40-
10 mag 2024234,00234,00234,00234,00234,00-
09 mag 2024234,50234,50234,50234,50234,50-
09 mag 20242 Dividendo
08 mag 2024232,70232,70232,70232,70230,70-
07 mag 2024229,40229,40229,40229,40227,43-
06 mag 2024227,40227,40227,40227,40225,45-
03 mag 2024226,80226,80226,80226,80224,85-
02 mag 2024221,50221,50221,50221,50219,60-
30 apr 2024226,30226,30226,30226,30224,36-
29 apr 2024225,20225,20225,20225,20223,26-
26 apr 2024223,70223,70223,70223,70221,78-
25 apr 2024220,20220,20220,20220,20218,31-
24 apr 2024223,50223,50223,50223,50221,58-
23 apr 2024223,40223,40223,40223,40221,48-
22 apr 2024216,30216,30216,30216,30214,44-
19 apr 2024212,40212,40212,40212,40210,57-
18 apr 2024213,30213,30213,30213,30211,47-
17 apr 2024212,20212,20212,20212,20210,38-
16 apr 2024213,10213,10213,10213,10211,27-
15 apr 2024216,40216,40216,40216,40214,54-
12 apr 2024217,00217,00217,00217,00215,13-
11 apr 2024213,60213,60213,60213,60211,76-
10 apr 2024214,70214,70214,70214,70212,85-
09 apr 2024218,70218,70218,70218,70216,82-
08 apr 2024225,50225,50225,50225,50223,56-
05 apr 2024230,80230,80230,80230,80228,82-
04 apr 2024231,80231,80231,80231,80229,81-
03 apr 2024233,20233,20233,20233,20231,20-
02 apr 2024234,90234,90234,90234,90232,88-
28 mar 2024235,70235,70235,70235,70233,67-
27 mar 2024234,20234,20234,20234,20232,19-
26 mar 2024233,70233,70233,70233,70231,69-
25 mar 2024231,70231,70231,70231,70229,71-
22 mar 2024229,30229,30229,30229,30227,33-
21 mar 2024224,60224,60224,60224,60222,67-
20 mar 2024229,90229,90229,90229,90227,92-
19 mar 2024227,50227,50227,50227,50225,54-
18 mar 2024224,70224,70224,70224,70222,77-
15 mar 2024223,70223,70223,70223,70221,78-
14 mar 2024223,00223,00223,00223,00221,08-
13 mar 2024223,10223,10223,10223,10221,18-
12 mar 2024220,40220,40220,40220,40218,51-
11 mar 2024225,80225,80225,80225,80223,86-
08 mar 2024227,10227,10227,10227,10225,15-
07 mar 2024229,80229,80229,80229,80227,82-
06 mar 2024227,70227,70227,70226,70224,753
05 mar 2024227,90227,90227,90227,90225,94-
04 mar 2024229,10229,10225,00225,80223,864
01 mar 2024219,60219,60219,60219,60217,71-
29 feb 2024221,60221,60221,60221,60219,70-
28 feb 2024219,40219,40219,40219,40217,51-
27 feb 2024213,90213,90213,90213,90212,06-
26 feb 2024215,60215,60215,60215,60213,75-
23 feb 2024215,60215,60215,60215,60213,75-
22 feb 2024215,60215,60215,60215,60213,75-
21 feb 2024223,80223,80223,80223,80221,88-
20 feb 2024223,30223,30223,30223,30221,38-
19 feb 2024225,60225,60225,60225,60223,66-
16 feb 2024226,50226,50226,50226,50224,55-
15 feb 2024222,10222,10222,10222,10220,19-
14 feb 2024220,70220,70220,70220,70218,80-
13 feb 2024216,60216,60216,60216,60214,74-
12 feb 2024218,00218,00218,00218,00216,13-
09 feb 2024218,40218,40218,40218,40216,52-
08 feb 2024217,80217,80217,80217,80215,93-
07 feb 2024218,00218,00218,00218,00216,13-
06 feb 2024216,70216,70216,70216,70214,84-
05 feb 2024212,40212,40212,40212,40210,57-
02 feb 2024213,00213,00213,00213,00211,17-
01 feb 2024211,30211,30211,30211,30209,48-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...