Italia markets open in 3 hours 32 minutes
Dow Jones
34.429,88 +34,88 (+0,10%) Nasdaq
11.461,50 -20,90 (-0,18%) Nikkei 225
27.793,77 +15,87 (+0,06%) EUR/USD
1,0583 +0,0052 (+0,50%) BTC-EUR
16.269,68 +108,28 (+0,67%) CMC Crypto 200
407,89 +6,46 (+1,61%)
MTU Aero Engines AG (MTX.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 dic 2022 | 200,00 | 202,60 | 199,65 | 202,50 | 202,50 | 102.726 |
| 01 dic 2022 | 202,00 | 202,90 | 198,10 | 200,00 | 200,00 | 117.894 |
| 30 nov 2022 | 198,20 | 200,50 | 197,65 | 200,40 | 200,40 | 244.354 |
| 29 nov 2022 | 197,95 | 199,80 | 197,25 | 197,40 | 197,40 | 92.242 |
| 28 nov 2022 | 197,60 | 199,65 | 196,60 | 197,50 | 197,50 | 95.276 |
| 25 nov 2022 | 197,45 | 199,85 | 197,45 | 199,60 | 199,60 | 82.836 |
| 24 nov 2022 | 197,10 | 198,35 | 196,35 | 197,25 | 197,25 | 79.260 |
| 23 nov 2022 | 197,50 | 198,60 | 196,50 | 197,30 | 197,30 | 155.879 |
| 22 nov 2022 | 194,85 | 197,50 | 193,30 | 197,50 | 197,50 | 123.280 |
| 21 nov 2022 | 191,80 | 194,75 | 190,35 | 194,45 | 194,45 | 105.086 |
| 18 nov 2022 | 188,50 | 194,30 | 187,90 | 193,30 | 193,30 | 248.502 |
| 17 nov 2022 | 180,30 | 191,00 | 178,10 | 187,35 | 187,35 | 422.067 |
| 16 nov 2022 | 179,80 | 182,00 | 178,15 | 179,55 | 179,55 | 141.630 |
| 15 nov 2022 | 177,75 | 180,75 | 177,65 | 179,60 | 179,60 | 175.364 |
| 14 nov 2022 | 177,70 | 179,35 | 175,55 | 177,00 | 177,00 | 116.507 |
| 11 nov 2022 | 181,10 | 181,25 | 175,85 | 177,30 | 177,30 | 203.276 |
| 10 nov 2022 | 179,05 | 184,35 | 177,75 | 179,90 | 179,90 | 245.576 |
| 09 nov 2022 | 180,00 | 182,10 | 177,70 | 180,60 | 180,60 | 120.679 |
| 08 nov 2022 | 181,40 | 183,00 | 180,00 | 180,25 | 180,25 | 135.267 |
| 07 nov 2022 | 182,90 | 184,15 | 180,80 | 181,45 | 181,45 | 92.475 |
| 04 nov 2022 | 181,85 | 186,00 | 180,75 | 183,60 | 183,60 | 171.037 |
| 03 nov 2022 | 177,60 | 180,50 | 177,20 | 180,50 | 180,50 | 105.517 |
| 02 nov 2022 | 182,85 | 183,55 | 178,10 | 179,90 | 179,90 | 145.557 |
| 01 nov 2022 | 183,25 | 185,00 | 180,15 | 182,15 | 182,15 | 153.768 |
| 31 ott 2022 | 184,55 | 184,80 | 179,35 | 181,25 | 181,25 | 168.043 |
| 28 ott 2022 | 182,00 | 184,60 | 176,90 | 183,95 | 183,95 | 207.484 |
| 27 ott 2022 | 176,90 | 178,85 | 171,60 | 177,05 | 177,05 | 198.991 |
| 26 ott 2022 | 171,85 | 177,80 | 170,55 | 177,15 | 177,15 | 197.631 |
| 25 ott 2022 | 176,90 | 177,60 | 173,80 | 174,25 | 174,25 | 236.019 |
| 24 ott 2022 | 175,75 | 178,15 | 173,90 | 175,70 | 175,70 | 140.489 |
| 21 ott 2022 | 172,50 | 174,40 | 170,90 | 174,30 | 174,30 | 134.325 |
| 20 ott 2022 | 172,80 | 175,30 | 171,95 | 174,30 | 174,30 | 102.758 |
| 19 ott 2022 | 173,85 | 174,60 | 172,20 | 173,55 | 173,55 | 107.711 |
| 18 ott 2022 | 171,25 | 174,15 | 169,20 | 172,40 | 172,40 | 154.163 |
| 17 ott 2022 | 164,85 | 169,90 | 164,75 | 168,90 | 168,90 | 170.463 |
| 14 ott 2022 | 168,75 | 168,85 | 163,70 | 164,25 | 164,25 | 137.414 |
| 13 ott 2022 | 157,35 | 164,55 | 157,15 | 164,10 | 164,10 | 163.480 |
| 12 ott 2022 | 160,70 | 161,05 | 155,95 | 157,00 | 157,00 | 145.342 |
| 11 ott 2022 | 157,35 | 162,05 | 156,95 | 160,35 | 160,35 | 146.731 |
| 10 ott 2022 | 156,50 | 160,00 | 156,50 | 158,45 | 158,45 | 82.093 |
| 07 ott 2022 | 157,15 | 160,20 | 156,95 | 157,60 | 157,60 | 72.014 |
| 06 ott 2022 | 160,70 | 161,75 | 158,05 | 158,05 | 158,05 | 86.513 |
| 05 ott 2022 | 160,05 | 161,80 | 158,20 | 159,90 | 159,90 | 68.034 |
| 04 ott 2022 | 157,00 | 161,45 | 156,20 | 161,15 | 161,15 | 138.817 |
| 03 ott 2022 | 151,25 | 154,55 | 150,50 | 154,20 | 154,20 | 108.194 |
| 30 set 2022 | 154,75 | 155,20 | 151,40 | 154,25 | 154,25 | 128.327 |
| 29 set 2022 | 155,35 | 156,20 | 151,70 | 153,20 | 153,20 | 120.678 |
| 28 set 2022 | 152,65 | 154,70 | 149,20 | 154,70 | 154,70 | 271.089 |
| 27 set 2022 | 158,40 | 158,75 | 153,80 | 154,55 | 154,55 | 143.068 |
| 26 set 2022 | 152,15 | 157,30 | 152,05 | 156,40 | 156,40 | 185.712 |
| 23 set 2022 | 157,30 | 158,25 | 153,20 | 153,35 | 153,35 | 263.883 |
| 22 set 2022 | 155,00 | 158,25 | 154,55 | 157,05 | 157,05 | 124.629 |
| 21 set 2022 | 153,45 | 158,95 | 152,80 | 157,70 | 157,70 | 209.342 |
| 20 set 2022 | 158,90 | 158,90 | 153,90 | 154,70 | 154,70 | 246.791 |
| 19 set 2022 | 154,65 | 159,15 | 153,75 | 158,75 | 158,75 | 144.572 |
| 16 set 2022 | 158,95 | 158,95 | 154,05 | 155,00 | 155,00 | 448.000 |
| 15 set 2022 | 163,60 | 165,80 | 159,80 | 161,65 | 161,65 | 312.474 |
| 14 set 2022 | 165,45 | 167,35 | 162,80 | 163,85 | 163,85 | 189.729 |
| 13 set 2022 | 171,50 | 174,30 | 166,30 | 166,30 | 166,30 | 346.140 |
| 12 set 2022 | 172,50 | 175,60 | 171,05 | 174,95 | 174,95 | 96.178 |
| 09 set 2022 | 170,30 | 171,95 | 168,70 | 170,65 | 170,65 | 109.921 |
| 08 set 2022 | 171,35 | 173,35 | 166,40 | 170,30 | 170,30 | 120.228 |
| 07 set 2022 | 170,45 | 173,25 | 168,65 | 170,55 | 170,55 | 165.032 |
| 06 set 2022 | 170,55 | 173,10 | 170,30 | 171,95 | 171,95 | 97.859 |
| 05 set 2022 | 169,40 | 171,75 | 168,95 | 171,10 | 171,10 | 79.180 |
| 02 set 2022 | 172,00 | 174,50 | 170,45 | 174,05 | 174,05 | 154.240 |
| 01 set 2022 | 174,00 | 174,00 | 168,75 | 170,10 | 170,10 | 163.050 |
| 31 ago 2022 | 180,30 | 180,50 | 175,20 | 175,95 | 175,95 | 142.867 |
| 30 ago 2022 | 181,00 | 182,15 | 178,75 | 179,70 | 179,70 | 69.936 |
| 29 ago 2022 | 180,30 | 181,00 | 177,75 | 180,60 | 180,60 | 72.402 |
| 26 ago 2022 | 188,25 | 188,90 | 181,95 | 182,50 | 182,50 | 105.677 |
| 25 ago 2022 | 189,25 | 189,80 | 186,95 | 187,85 | 187,85 | 67.657 |
| 24 ago 2022 | 187,70 | 188,75 | 185,65 | 187,20 | 187,20 | 81.866 |
| 23 ago 2022 | 186,40 | 189,10 | 186,15 | 187,90 | 187,90 | 97.554 |
| 22 ago 2022 | 189,75 | 190,35 | 185,45 | 187,25 | 187,25 | 75.619 |
| 19 ago 2022 | 193,95 | 194,55 | 190,00 | 191,20 | 191,20 | 134.032 |
| 18 ago 2022 | 195,65 | 197,25 | 194,05 | 194,95 | 194,95 | 70.453 |
| 17 ago 2022 | 198,20 | 198,20 | 195,50 | 195,90 | 195,90 | 73.367 |
| 16 ago 2022 | 197,35 | 199,45 | 196,10 | 198,15 | 198,15 | 97.683 |
| 15 ago 2022 | 192,15 | 196,75 | 191,95 | 196,50 | 196,50 | 88.802 |
| 12 ago 2022 | 193,35 | 193,75 | 190,90 | 192,15 | 192,15 | 89.516 |
| 11 ago 2022 | 191,35 | 193,20 | 190,95 | 192,65 | 192,65 | 118.551 |
| 10 ago 2022 | 187,90 | 191,15 | 187,70 | 190,05 | 190,05 | 66.023 |
| 09 ago 2022 | 189,10 | 190,70 | 186,70 | 188,90 | 188,90 | 72.833 |
| 08 ago 2022 | 188,30 | 190,55 | 187,15 | 189,05 | 189,05 | 135.298 |
| 05 ago 2022 | 187,75 | 188,05 | 185,10 | 186,05 | 186,05 | 99.687 |
| 04 ago 2022 | 189,45 | 189,70 | 186,80 | 188,00 | 188,00 | 72.467 |
| 03 ago 2022 | 188,50 | 191,45 | 187,70 | 189,30 | 189,30 | 90.319 |
| 02 ago 2022 | 188,75 | 191,65 | 187,55 | 188,70 | 188,70 | 90.565 |
| 01 ago 2022 | 189,00 | 191,15 | 188,15 | 189,85 | 189,85 | 153.723 |
| 29 lug 2022 | 191,60 | 192,00 | 184,50 | 188,10 | 188,10 | 237.868 |
| 28 lug 2022 | 185,65 | 189,45 | 182,25 | 189,45 | 189,45 | 179.184 |
| 27 lug 2022 | 189,30 | 192,60 | 183,90 | 187,40 | 187,40 | 240.332 |
| 26 lug 2022 | 191,00 | 194,15 | 189,50 | 192,65 | 192,65 | 172.131 |
| 25 lug 2022 | 191,30 | 193,60 | 189,75 | 191,10 | 191,10 | 100.750 |
| 22 lug 2022 | 190,10 | 195,20 | 189,90 | 192,50 | 192,50 | 84.632 |
| 21 lug 2022 | 190,00 | 193,00 | 188,75 | 190,60 | 190,60 | 100.340 |
| 20 lug 2022 | 191,00 | 191,15 | 186,60 | 190,50 | 190,50 | 143.928 |
| 19 lug 2022 | 183,70 | 191,00 | 183,00 | 189,80 | 189,80 | 149.496 |
| 18 lug 2022 | 184,60 | 187,30 | 183,85 | 185,75 | 185,75 | 128.844 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
