Italia markets open in 2 hours 38 minutes
Dow Jones
31.037,68 +69,86 (+0,23%) Nasdaq
11.361,85 +39,61 (+0,35%) Nikkei 225
26.477,04 +369,39 (+1,41%) EUR/USD
1,0207 +0,0023 (+0,22%) BTC-EUR
20.037,76 +72,25 (+0,36%) CMC Crypto 200
444,26 +8,74 (+2,01%)
MTU Aero Engines AG (MTX.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 lug 2022 | 161,50 | 166,85 | 161,45 | 165,75 | 165,75 | 238.386 |
| 05 lug 2022 | 174,00 | 174,35 | 159,40 | 160,10 | 160,10 | 298.236 |
| 04 lug 2022 | 178,35 | 179,30 | 173,15 | 173,70 | 173,70 | 92.816 |
| 01 lug 2022 | 173,05 | 180,95 | 173,05 | 177,30 | 177,30 | 141.551 |
| 30 giu 2022 | 170,10 | 174,00 | 169,00 | 173,70 | 173,70 | 164.404 |
| 29 giu 2022 | 176,05 | 177,20 | 172,65 | 173,00 | 173,00 | 117.844 |
| 28 giu 2022 | 174,55 | 181,40 | 174,55 | 178,45 | 178,45 | 133.492 |
| 27 giu 2022 | 174,35 | 176,90 | 171,80 | 172,40 | 172,40 | 131.447 |
| 24 giu 2022 | 170,30 | 174,25 | 168,70 | 173,60 | 173,60 | 119.412 |
| 23 giu 2022 | 173,10 | 174,05 | 169,05 | 170,30 | 170,30 | 165.601 |
| 22 giu 2022 | 174,45 | 175,05 | 170,60 | 173,80 | 173,80 | 202.378 |
| 21 giu 2022 | 181,50 | 185,10 | 177,40 | 177,40 | 177,40 | 190.094 |
| 20 giu 2022 | 172,35 | 180,95 | 170,60 | 180,25 | 180,25 | 135.951 |
| 17 giu 2022 | 170,05 | 176,50 | 169,75 | 171,20 | 171,20 | 339.745 |
| 16 giu 2022 | 173,35 | 174,75 | 170,00 | 170,00 | 170,00 | 140.140 |
| 15 giu 2022 | 174,45 | 175,60 | 171,05 | 173,00 | 173,00 | 174.421 |
| 14 giu 2022 | 171,15 | 172,75 | 167,50 | 168,75 | 168,75 | 141.310 |
| 13 giu 2022 | 174,30 | 175,90 | 168,25 | 168,80 | 168,80 | 130.845 |
| 10 giu 2022 | 179,50 | 181,30 | 175,70 | 176,20 | 176,20 | 114.001 |
| 09 giu 2022 | 185,30 | 186,05 | 180,65 | 180,70 | 180,70 | 119.438 |
| 08 giu 2022 | 189,75 | 190,15 | 186,00 | 186,90 | 186,90 | 87.459 |
| 07 giu 2022 | 187,00 | 188,85 | 186,40 | 187,70 | 187,70 | 94.267 |
| 06 giu 2022 | 186,20 | 190,75 | 186,10 | 188,90 | 188,90 | 85.238 |
| 03 giu 2022 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
| 02 giu 2022 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
| 01 giu 2022 | 186,00 | 186,90 | 183,55 | 183,90 | 183,90 | 122.278 |
| 31 mag 2022 | 187,50 | 188,75 | 183,15 | 183,85 | 183,85 | 194.402 |
| 30 mag 2022 | 184,55 | 184,55 | 184,55 | 184,55 | 184,55 | - |
| 27 mag 2022 | 184,55 | 184,55 | 184,55 | 184,55 | 184,55 | - |
| 26 mag 2022 | 178,80 | 185,10 | 178,40 | 184,55 | 184,55 | 132.246 |
| 25 mag 2022 | 176,35 | 176,35 | 176,35 | 176,35 | 176,35 | - |
| 24 mag 2022 | 179,40 | 180,80 | 176,35 | 176,35 | 176,35 | 186.837 |
| 23 mag 2022 | 186,00 | 186,35 | 180,20 | 181,30 | 181,30 | 174.707 |
| 20 mag 2022 | 183,20 | 187,20 | 181,00 | 182,50 | 182,50 | 183.694 |
| 19 mag 2022 | 184,75 | 184,75 | 184,75 | 184,75 | 184,75 | - |
| 18 mag 2022 | 184,55 | 187,55 | 183,40 | 184,75 | 184,75 | 187.933 |
| 17 mag 2022 | 181,00 | 183,90 | 180,40 | 183,80 | 183,80 | 162.575 |
| 16 mag 2022 | 180,15 | 183,10 | 177,95 | 179,85 | 179,85 | 89.396 |
| 13 mag 2022 | 177,25 | 177,25 | 177,25 | 177,25 | 177,25 | - |
| 12 mag 2022 | 176,90 | 179,50 | 173,90 | 177,25 | 177,25 | 172.909 |
| 11 mag 2022 | 174,45 | 174,45 | 174,45 | 174,45 | 174,45 | - |
| 10 mag 2022 | 181,45 | 182,50 | 174,35 | 174,45 | 174,45 | 237.468 |
| 09 mag 2022 | 189,95 | 189,95 | 189,95 | 189,95 | 189,95 | - |
| 06 mag 2022 | 189,95 | 189,95 | 189,95 | 189,95 | 189,95 | - |
| 06 mag 2022 | 2.1 Dividendo | |||||
| 05 mag 2022 | 196,75 | 199,60 | 189,40 | 189,95 | 187,85 | 256.193 |
| 04 mag 2022 | 196,65 | 198,30 | 191,75 | 192,30 | 190,17 | 170.637 |
| 03 mag 2022 | 189,00 | 197,75 | 188,70 | 197,10 | 194,92 | 333.504 |
| 02 mag 2022 | 190,95 | 193,50 | 181,10 | 187,90 | 185,82 | 210.759 |
| 29 apr 2022 | 197,50 | 202,80 | 192,25 | 193,65 | 191,51 | 258.750 |
| 28 apr 2022 | 191,50 | 198,10 | 191,40 | 194,50 | 192,35 | 283.821 |
| 27 apr 2022 | 189,95 | 189,95 | 189,95 | 189,95 | 187,85 | - |
| 26 apr 2022 | 191,65 | 197,60 | 189,10 | 189,95 | 187,85 | - |
| 25 apr 2022 | 191,00 | 194,35 | 189,05 | 189,05 | 186,96 | - |
| 22 apr 2022 | 192,90 | 192,90 | 192,90 | 192,90 | 190,77 | - |
| 21 apr 2022 | 192,90 | 192,90 | 192,90 | 192,90 | 190,77 | - |
| 20 apr 2022 | 190,95 | 193,15 | 189,35 | 192,90 | 190,77 | 207.430 |
| 19 apr 2022 | 191,00 | 191,45 | 188,50 | 190,20 | 188,10 | 115.632 |
| 14 apr 2022 | 187,65 | 191,75 | 186,20 | 191,60 | 189,48 | 242.043 |
| 13 apr 2022 | 185,15 | 187,25 | 180,60 | 186,45 | 184,39 | 265.368 |
| 12 apr 2022 | 185,20 | 190,45 | 184,50 | 188,55 | 186,47 | 157.234 |
| 11 apr 2022 | 185,30 | 190,20 | 182,60 | 188,10 | 186,02 | 198.049 |
| 08 apr 2022 | 191,30 | 192,05 | 186,65 | 187,05 | 184,98 | 218.281 |
| 07 apr 2022 | 194,30 | 195,00 | 188,15 | 188,20 | 186,12 | 250.824 |
| 06 apr 2022 | 195,80 | 197,85 | 191,55 | 194,80 | 192,65 | 226.558 |
| 05 apr 2022 | 205,50 | 206,30 | 194,00 | 196,95 | 194,77 | 411.050 |
| 04 apr 2022 | 208,70 | 209,00 | 203,20 | 207,80 | 205,50 | 186.262 |
| 01 apr 2022 | 210,50 | 210,90 | 208,00 | 208,00 | 205,70 | 107.245 |
| 31 mar 2022 | 210,60 | 213,70 | 208,30 | 210,70 | 208,37 | 192.455 |
| 30 mar 2022 | 211,80 | 213,40 | 208,20 | 209,20 | 206,89 | 192.317 |
| 29 mar 2022 | 213,10 | 214,60 | 210,10 | 213,20 | 210,84 | 312.877 |
| 28 mar 2022 | 214,00 | 216,50 | 208,70 | 209,80 | 207,48 | 200.244 |
| 25 mar 2022 | 213,60 | 218,50 | 213,20 | 215,30 | 212,92 | 214.042 |
| 24 mar 2022 | 212,50 | 214,30 | 210,10 | 212,00 | 209,66 | 160.175 |
| 23 mar 2022 | 215,90 | 216,60 | 211,90 | 212,40 | 210,05 | 145.984 |
| 22 mar 2022 | 213,10 | 217,80 | 212,40 | 215,10 | 212,72 | 198.876 |
| 21 mar 2022 | 211,10 | 214,40 | 210,10 | 213,50 | 211,14 | 211.616 |
| 18 mar 2022 | 212,30 | 213,50 | 209,30 | 210,70 | 208,37 | 414.154 |
| 17 mar 2022 | 213,90 | 214,80 | 209,20 | 213,40 | 211,04 | 220.788 |
| 16 mar 2022 | 208,90 | 216,60 | 208,20 | 213,00 | 210,65 | 410.702 |
| 15 mar 2022 | 201,10 | 206,30 | 199,55 | 204,70 | 202,44 | 310.225 |
| 14 mar 2022 | 201,30 | 209,70 | 201,30 | 204,10 | 201,84 | 303.997 |
| 11 mar 2022 | 195,90 | 204,60 | 195,55 | 197,35 | 195,17 | 336.930 |
| 10 mar 2022 | 200,90 | 202,00 | 189,00 | 195,15 | 192,99 | 295.998 |
| 09 mar 2022 | 196,00 | 202,20 | 195,70 | 200,30 | 198,09 | 427.067 |
| 08 mar 2022 | 188,55 | 199,65 | 187,65 | 191,00 | 188,89 | 391.910 |
| 07 mar 2022 | 186,95 | 197,95 | 179,50 | 192,20 | 190,08 | 568.719 |
| 04 mar 2022 | 199,00 | 199,40 | 189,10 | 192,40 | 190,27 | 336.980 |
| 03 mar 2022 | 210,70 | 211,80 | 201,10 | 201,40 | 199,17 | 306.315 |
| 02 mar 2022 | 199,35 | 213,50 | 194,40 | 211,20 | 208,87 | 471.064 |
| 01 mar 2022 | 217,30 | 219,90 | 200,30 | 200,50 | 198,28 | 376.734 |
| 28 feb 2022 | 212,00 | 221,10 | 210,20 | 216,20 | 213,81 | 631.723 |
| 25 feb 2022 | 197,35 | 210,40 | 196,75 | 209,70 | 207,38 | 456.758 |
| 24 feb 2022 | 194,05 | 199,10 | 187,50 | 194,65 | 192,50 | 504.272 |
| 23 feb 2022 | 206,40 | 211,90 | 204,50 | 206,30 | 204,02 | 331.274 |
| 22 feb 2022 | 196,00 | 207,70 | 194,55 | 206,40 | 204,12 | 351.321 |
| 21 feb 2022 | 210,80 | 211,40 | 202,60 | 203,00 | 200,76 | 298.892 |
| 18 feb 2022 | 207,80 | 211,20 | 207,10 | 208,00 | 205,70 | 279.818 |
| 17 feb 2022 | 210,10 | 212,20 | 206,30 | 207,50 | 205,21 | 452.353 |
| 16 feb 2022 | 201,80 | 211,70 | 201,30 | 210,60 | 208,27 | 466.642 |
| *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.
