Italia markets open in 3 hours 32 minutes

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
202,50+2,50 (+1,25%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2022200,00202,60199,65202,50202,50102.726
01 dic 2022202,00202,90198,10200,00200,00117.894
30 nov 2022198,20200,50197,65200,40200,40244.354
29 nov 2022197,95199,80197,25197,40197,4092.242
28 nov 2022197,60199,65196,60197,50197,5095.276
25 nov 2022197,45199,85197,45199,60199,6082.836
24 nov 2022197,10198,35196,35197,25197,2579.260
23 nov 2022197,50198,60196,50197,30197,30155.879
22 nov 2022194,85197,50193,30197,50197,50123.280
21 nov 2022191,80194,75190,35194,45194,45105.086
18 nov 2022188,50194,30187,90193,30193,30248.502
17 nov 2022180,30191,00178,10187,35187,35422.067
16 nov 2022179,80182,00178,15179,55179,55141.630
15 nov 2022177,75180,75177,65179,60179,60175.364
14 nov 2022177,70179,35175,55177,00177,00116.507
11 nov 2022181,10181,25175,85177,30177,30203.276
10 nov 2022179,05184,35177,75179,90179,90245.576
09 nov 2022180,00182,10177,70180,60180,60120.679
08 nov 2022181,40183,00180,00180,25180,25135.267
07 nov 2022182,90184,15180,80181,45181,4592.475
04 nov 2022181,85186,00180,75183,60183,60171.037
03 nov 2022177,60180,50177,20180,50180,50105.517
02 nov 2022182,85183,55178,10179,90179,90145.557
01 nov 2022183,25185,00180,15182,15182,15153.768
31 ott 2022184,55184,80179,35181,25181,25168.043
28 ott 2022182,00184,60176,90183,95183,95207.484
27 ott 2022176,90178,85171,60177,05177,05198.991
26 ott 2022171,85177,80170,55177,15177,15197.631
25 ott 2022176,90177,60173,80174,25174,25236.019
24 ott 2022175,75178,15173,90175,70175,70140.489
21 ott 2022172,50174,40170,90174,30174,30134.325
20 ott 2022172,80175,30171,95174,30174,30102.758
19 ott 2022173,85174,60172,20173,55173,55107.711
18 ott 2022171,25174,15169,20172,40172,40154.163
17 ott 2022164,85169,90164,75168,90168,90170.463
14 ott 2022168,75168,85163,70164,25164,25137.414
13 ott 2022157,35164,55157,15164,10164,10163.480
12 ott 2022160,70161,05155,95157,00157,00145.342
11 ott 2022157,35162,05156,95160,35160,35146.731
10 ott 2022156,50160,00156,50158,45158,4582.093
07 ott 2022157,15160,20156,95157,60157,6072.014
06 ott 2022160,70161,75158,05158,05158,0586.513
05 ott 2022160,05161,80158,20159,90159,9068.034
04 ott 2022157,00161,45156,20161,15161,15138.817
03 ott 2022151,25154,55150,50154,20154,20108.194
30 set 2022154,75155,20151,40154,25154,25128.327
29 set 2022155,35156,20151,70153,20153,20120.678
28 set 2022152,65154,70149,20154,70154,70271.089
27 set 2022158,40158,75153,80154,55154,55143.068
26 set 2022152,15157,30152,05156,40156,40185.712
23 set 2022157,30158,25153,20153,35153,35263.883
22 set 2022155,00158,25154,55157,05157,05124.629
21 set 2022153,45158,95152,80157,70157,70209.342
20 set 2022158,90158,90153,90154,70154,70246.791
19 set 2022154,65159,15153,75158,75158,75144.572
16 set 2022158,95158,95154,05155,00155,00448.000
15 set 2022163,60165,80159,80161,65161,65312.474
14 set 2022165,45167,35162,80163,85163,85189.729
13 set 2022171,50174,30166,30166,30166,30346.140
12 set 2022172,50175,60171,05174,95174,9596.178
09 set 2022170,30171,95168,70170,65170,65109.921
08 set 2022171,35173,35166,40170,30170,30120.228
07 set 2022170,45173,25168,65170,55170,55165.032
06 set 2022170,55173,10170,30171,95171,9597.859
05 set 2022169,40171,75168,95171,10171,1079.180
02 set 2022172,00174,50170,45174,05174,05154.240
01 set 2022174,00174,00168,75170,10170,10163.050
31 ago 2022180,30180,50175,20175,95175,95142.867
30 ago 2022181,00182,15178,75179,70179,7069.936
29 ago 2022180,30181,00177,75180,60180,6072.402
26 ago 2022188,25188,90181,95182,50182,50105.677
25 ago 2022189,25189,80186,95187,85187,8567.657
24 ago 2022187,70188,75185,65187,20187,2081.866
23 ago 2022186,40189,10186,15187,90187,9097.554
22 ago 2022189,75190,35185,45187,25187,2575.619
19 ago 2022193,95194,55190,00191,20191,20134.032
18 ago 2022195,65197,25194,05194,95194,9570.453
17 ago 2022198,20198,20195,50195,90195,9073.367
16 ago 2022197,35199,45196,10198,15198,1597.683
15 ago 2022192,15196,75191,95196,50196,5088.802
12 ago 2022193,35193,75190,90192,15192,1589.516
11 ago 2022191,35193,20190,95192,65192,65118.551
10 ago 2022187,90191,15187,70190,05190,0566.023
09 ago 2022189,10190,70186,70188,90188,9072.833
08 ago 2022188,30190,55187,15189,05189,05135.298
05 ago 2022187,75188,05185,10186,05186,0599.687
04 ago 2022189,45189,70186,80188,00188,0072.467
03 ago 2022188,50191,45187,70189,30189,3090.319
02 ago 2022188,75191,65187,55188,70188,7090.565
01 ago 2022189,00191,15188,15189,85189,85153.723
29 lug 2022191,60192,00184,50188,10188,10237.868
28 lug 2022185,65189,45182,25189,45189,45179.184
27 lug 2022189,30192,60183,90187,40187,40240.332
26 lug 2022191,00194,15189,50192,65192,65172.131
25 lug 2022191,30193,60189,75191,10191,10100.750
22 lug 2022190,10195,20189,90192,50192,5084.632
21 lug 2022190,00193,00188,75190,60190,60100.340
20 lug 2022191,00191,15186,60190,50190,50143.928
19 lug 2022183,70191,00183,00189,80189,80149.496
18 lug 2022184,60187,30183,85185,75185,75128.844
*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...