Italia markets open in 2 hours 38 minutes

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
165,75+5,65 (+3,53%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022161,50166,85161,45165,75165,75238.386
05 lug 2022174,00174,35159,40160,10160,10298.236
04 lug 2022178,35179,30173,15173,70173,7092.816
01 lug 2022173,05180,95173,05177,30177,30141.551
30 giu 2022170,10174,00169,00173,70173,70164.404
29 giu 2022176,05177,20172,65173,00173,00117.844
28 giu 2022174,55181,40174,55178,45178,45133.492
27 giu 2022174,35176,90171,80172,40172,40131.447
24 giu 2022170,30174,25168,70173,60173,60119.412
23 giu 2022173,10174,05169,05170,30170,30165.601
22 giu 2022174,45175,05170,60173,80173,80202.378
21 giu 2022181,50185,10177,40177,40177,40190.094
20 giu 2022172,35180,95170,60180,25180,25135.951
17 giu 2022170,05176,50169,75171,20171,20339.745
16 giu 2022173,35174,75170,00170,00170,00140.140
15 giu 2022174,45175,60171,05173,00173,00174.421
14 giu 2022171,15172,75167,50168,75168,75141.310
13 giu 2022174,30175,90168,25168,80168,80130.845
10 giu 2022179,50181,30175,70176,20176,20114.001
09 giu 2022185,30186,05180,65180,70180,70119.438
08 giu 2022189,75190,15186,00186,90186,9087.459
07 giu 2022187,00188,85186,40187,70187,7094.267
06 giu 2022186,20190,75186,10188,90188,9085.238
03 giu 2022183,90183,90183,90183,90183,90-
02 giu 2022183,90183,90183,90183,90183,90-
01 giu 2022186,00186,90183,55183,90183,90122.278
31 mag 2022187,50188,75183,15183,85183,85194.402
30 mag 2022184,55184,55184,55184,55184,55-
27 mag 2022184,55184,55184,55184,55184,55-
26 mag 2022178,80185,10178,40184,55184,55132.246
25 mag 2022176,35176,35176,35176,35176,35-
24 mag 2022179,40180,80176,35176,35176,35186.837
23 mag 2022186,00186,35180,20181,30181,30174.707
20 mag 2022183,20187,20181,00182,50182,50183.694
19 mag 2022184,75184,75184,75184,75184,75-
18 mag 2022184,55187,55183,40184,75184,75187.933
17 mag 2022181,00183,90180,40183,80183,80162.575
16 mag 2022180,15183,10177,95179,85179,8589.396
13 mag 2022177,25177,25177,25177,25177,25-
12 mag 2022176,90179,50173,90177,25177,25172.909
11 mag 2022174,45174,45174,45174,45174,45-
10 mag 2022181,45182,50174,35174,45174,45237.468
09 mag 2022189,95189,95189,95189,95189,95-
06 mag 2022189,95189,95189,95189,95189,95-
06 mag 20222.1 Dividendo
05 mag 2022196,75199,60189,40189,95187,85256.193
04 mag 2022196,65198,30191,75192,30190,17170.637
03 mag 2022189,00197,75188,70197,10194,92333.504
02 mag 2022190,95193,50181,10187,90185,82210.759
29 apr 2022197,50202,80192,25193,65191,51258.750
28 apr 2022191,50198,10191,40194,50192,35283.821
27 apr 2022189,95189,95189,95189,95187,85-
26 apr 2022191,65197,60189,10189,95187,85-
25 apr 2022191,00194,35189,05189,05186,96-
22 apr 2022192,90192,90192,90192,90190,77-
21 apr 2022192,90192,90192,90192,90190,77-
20 apr 2022190,95193,15189,35192,90190,77207.430
19 apr 2022191,00191,45188,50190,20188,10115.632
14 apr 2022187,65191,75186,20191,60189,48242.043
13 apr 2022185,15187,25180,60186,45184,39265.368
12 apr 2022185,20190,45184,50188,55186,47157.234
11 apr 2022185,30190,20182,60188,10186,02198.049
08 apr 2022191,30192,05186,65187,05184,98218.281
07 apr 2022194,30195,00188,15188,20186,12250.824
06 apr 2022195,80197,85191,55194,80192,65226.558
05 apr 2022205,50206,30194,00196,95194,77411.050
04 apr 2022208,70209,00203,20207,80205,50186.262
01 apr 2022210,50210,90208,00208,00205,70107.245
31 mar 2022210,60213,70208,30210,70208,37192.455
30 mar 2022211,80213,40208,20209,20206,89192.317
29 mar 2022213,10214,60210,10213,20210,84312.877
28 mar 2022214,00216,50208,70209,80207,48200.244
25 mar 2022213,60218,50213,20215,30212,92214.042
24 mar 2022212,50214,30210,10212,00209,66160.175
23 mar 2022215,90216,60211,90212,40210,05145.984
22 mar 2022213,10217,80212,40215,10212,72198.876
21 mar 2022211,10214,40210,10213,50211,14211.616
18 mar 2022212,30213,50209,30210,70208,37414.154
17 mar 2022213,90214,80209,20213,40211,04220.788
16 mar 2022208,90216,60208,20213,00210,65410.702
15 mar 2022201,10206,30199,55204,70202,44310.225
14 mar 2022201,30209,70201,30204,10201,84303.997
11 mar 2022195,90204,60195,55197,35195,17336.930
10 mar 2022200,90202,00189,00195,15192,99295.998
09 mar 2022196,00202,20195,70200,30198,09427.067
08 mar 2022188,55199,65187,65191,00188,89391.910
07 mar 2022186,95197,95179,50192,20190,08568.719
04 mar 2022199,00199,40189,10192,40190,27336.980
03 mar 2022210,70211,80201,10201,40199,17306.315
02 mar 2022199,35213,50194,40211,20208,87471.064
01 mar 2022217,30219,90200,30200,50198,28376.734
28 feb 2022212,00221,10210,20216,20213,81631.723
25 feb 2022197,35210,40196,75209,70207,38456.758
24 feb 2022194,05199,10187,50194,65192,50504.272
23 feb 2022206,40211,90204,50206,30204,02331.274
22 feb 2022196,00207,70194,55206,40204,12351.321
21 feb 2022210,80211,40202,60203,00200,76298.892
18 feb 2022207,80211,20207,10208,00205,70279.818
17 feb 2022210,10212,20206,30207,50205,21452.353
16 feb 2022201,80211,70201,30210,60208,27466.642
*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...