MTU Aero

MTXGn
🏛️ germany →
373.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 179.45 179.80 178.40 179.40 0.1M
2021-12-29 181.55 182.80 178.55 179.75 0.1M
2021-12-28 181.05 182.00 180.10 181.70 0.1M
2021-12-27 179.70 181.40 177.95 181.25 0.1M
2021-12-23 177.80 182.20 177.80 181.00 0.2M
2021-12-22 172.15 177.50 172.15 176.95 0.3M
2021-12-21 168.00 172.45 166.85 172.45 0.2M
2021-12-20 164.35 167.70 162.65 165.50 0.2M
2021-12-17 165.95 171.55 164.75 169.40 0.4M
2021-12-16 168.65 170.85 166.35 166.90 0.3M
2021-12-15 168.70 168.75 165.00 165.00 0.2M
2021-12-14 169.35 170.35 165.85 168.00 0.4M
2021-12-13 168.70 168.75 164.65 164.95 0.2M
2021-12-10 170.15 170.65 168.10 168.60 0.2M
2021-12-09 174.25 174.75 168.75 171.30 0.2M
2021-12-08 171.15 175.00 166.15 173.50 0.4M
2021-12-07 173.00 173.55 169.55 172.20 0.2M
2021-12-06 164.60 171.85 164.60 171.40 0.3M
2021-12-03 169.05 169.50 162.20 162.65 0.3M
2021-12-02 166.20 169.10 165.05 167.00 0.3M
2021-12-01 167.10 169.75 166.20 168.60 0.3M
2021-11-30 165.35 169.50 161.55 164.95 0.5M
2021-11-29 168.55 170.00 162.30 167.65 0.6M
2021-11-26 179.00 179.35 166.75 166.75 0.8M
2021-11-25 187.00 190.00 184.20 188.05 0.2M
2021-11-24 184.20 187.70 182.45 187.15 0.3M
2021-11-23 180.90 186.60 180.00 183.35 0.2M
2021-11-22 181.15 184.80 179.80 182.15 0.3M
2021-11-19 186.20 187.00 177.15 180.85 0.5M
2021-11-18 191.00 197.00 184.50 186.80 0.5M
2021-11-17 194.60 194.90 190.20 190.80 0.2M
2021-11-16 196.40 197.80 194.55 194.60 0.2M
2021-11-15 197.40 199.80 194.35 196.80 0.2M
2021-11-12 199.80 201.90 197.80 198.15 0.2M
2021-11-11 204.60 206.50 198.70 200.30 0.2M
2021-11-10 204.20 207.10 203.30 205.10 0.1M
2021-11-09 200.50 205.30 199.70 203.70 0.2M
2021-11-08 202.50 203.20 199.60 201.40 0.2M
2021-11-05 190.60 204.20 187.70 203.30 0.4M
2021-11-04 192.00 193.60 190.55 190.85 0.1M
2021-11-03 193.00 193.10 190.10 191.40 0.2M
2021-11-02 191.40 195.70 190.15 193.75 0.2M
2021-11-01 196.25 197.75 190.30 190.90 0.3M
2021-10-29 187.60 193.45 187.35 192.35 0.3M
2021-10-28 188.00 189.35 184.30 187.45 0.2M
2021-10-27 186.15 188.10 184.35 187.50 0.1M
2021-10-26 181.30 188.95 180.30 186.80 0.2M
2021-10-25 184.50 185.05 179.85 181.15 0.2M
2021-10-22 182.50 183.25 180.80 181.85 0.1M
2021-10-21 180.10 182.15 177.45 181.65 0.3M
2021-10-20 185.75 186.05 179.00 181.30 0.4M
2021-10-19 187.45 187.90 184.35 185.60 0.3M
2021-10-18 189.10 189.10 186.30 187.30 0.2M
2021-10-15 190.00 190.80 188.30 190.05 0.3M
2021-10-14 190.55 192.90 188.30 189.70 0.2M
2021-10-13 190.25 190.85 188.40 189.30 0.2M
2021-10-12 193.70 194.10 188.05 190.70 0.3M
2021-10-11 200.50 201.40 195.95 196.65 0.2M
2021-10-08 199.40 200.90 198.50 200.60 0.1M
2021-10-07 199.00 200.50 196.65 198.50 0.2M
2021-10-06 201.00 201.00 190.90 196.05 0.3M
2021-10-05 197.55 199.40 195.90 196.95 0.1M
2021-10-04 197.95 200.40 196.35 197.20 0.2M
2021-10-01 192.15 198.25 189.90 198.00 0.1M
2021-09-30 201.10 201.10 194.50 195.40 0.2M
2021-09-29 196.95 199.70 196.10 198.50 0.1M
2021-09-28 202.80 203.50 196.05 196.65 0.2M
2021-09-27 201.30 204.40 201.00 203.30 0.2M
2021-09-24 198.95 201.40 198.10 198.90 0.1M
2021-09-23 200.50 201.00 198.65 199.70 0.2M
2021-09-22 199.00 199.70 197.65 198.50 0.1M
2021-09-21 195.35 199.10 194.20 197.65 0.2M
2021-09-20 186.90 195.00 184.20 194.20 0.3M
2021-09-17 189.55 191.40 188.15 189.75 0.5M
2021-09-16 187.95 190.75 187.85 188.45 0.2M
2021-09-15 187.90 189.15 186.95 186.95 0.1M
2021-09-14 190.15 190.30 187.00 187.90 0.2M
2021-09-13 189.40 190.25 188.00 189.85 0.2M
2021-09-10 190.20 190.65 188.30 188.70 0.1M
2021-09-09 189.30 191.60 188.05 189.75 0.3M
2021-09-08 192.00 194.10 187.25 190.20 0.2M
2021-09-07 194.15 194.45 191.80 192.75 0.1M
2021-09-06 195.10 196.00 193.95 194.50 0.1M
2021-09-03 196.60 198.30 193.85 194.20 0.2M
2021-09-02 196.55 197.00 194.05 194.80 0.1M
2021-09-01 195.10 197.10 194.75 196.95 0.2M
2021-08-31 196.35 196.50 193.00 194.35 0.2M
2021-08-30 197.75 198.05 195.95 196.40 0.1M
2021-08-27 197.70 197.75 195.85 197.30 0.2M
2021-08-26 197.60 198.45 194.90 197.70 0.1M
2021-08-25 198.55 200.20 197.45 197.85 0.2M
2021-08-24 197.05 199.00 196.45 198.70 0.1M
2021-08-23 198.65 198.85 195.55 195.75 0.1M
2021-08-20 198.10 198.20 194.45 196.35 0.1M
2021-08-19 199.85 200.50 197.50 198.35 0.1M
2021-08-18 201.90 202.80 200.20 202.40 0.1M
2021-08-17 203.00 203.00 200.50 201.60 0.1M
2021-08-16 205.00 205.10 202.60 204.10 0.1M
2021-08-13 205.80 207.90 205.10 206.50 0.1M
2021-08-12 206.40 207.90 204.60 205.70 0.1M
2021-08-11 207.60 210.00 204.80 206.60 0.2M
2021-08-10 204.90 205.50 203.50 204.60 0.1M
2021-08-09 211.00 211.40 204.50 205.00 0.1M
2021-08-06 209.70 212.60 208.70 211.20 0.1M
2021-08-05 204.10 210.00 203.80 210.00 0.1M
2021-08-04 207.80 208.10 204.00 204.80 0.1M
2021-08-03 211.40 211.90 205.70 206.40 0.1M
2021-08-02 211.70 214.20 210.80 210.90 0.1M
2021-07-30 208.80 212.60 206.70 211.10 0.2M
2021-07-29 215.30 218.30 212.00 212.00 0.2M
2021-07-28 209.10 215.30 208.70 214.40 0.2M
2021-07-27 209.00 210.80 206.50 208.80 0.1M
2021-07-26 205.70 210.40 205.30 209.40 0.1M
2021-07-23 206.30 211.90 206.30 207.50 0.1M
2021-07-22 205.00 208.80 203.80 204.30 0.1M
2021-07-21 198.00 205.30 197.90 204.50 0.2M
2021-07-20 194.60 197.35 193.35 196.05 0.2M
2021-07-19 203.00 203.00 191.55 192.90 0.3M
2021-07-16 204.90 208.00 203.90 205.20 0.1M
2021-07-15 205.60 206.00 202.20 203.50 0.1M
2021-07-14 205.30 206.80 203.50 205.90 0.1M
2021-07-13 209.20 209.90 205.50 206.00 0.1M
2021-07-12 213.60 214.00 208.30 209.70 0.1M
2021-07-09 207.50 214.40 207.50 213.80 0.2M
2021-07-08 206.40 207.00 202.80 206.30 0.2M
2021-07-07 209.80 212.60 205.90 206.90 0.1M
2021-07-06 210.20 212.00 208.30 209.20 0.1M
2021-07-05 208.30 211.40 206.30 210.40 0.1M
2021-07-02 210.60 211.80 207.70 209.00 0.1M
2021-07-01 210.60 212.40 207.80 210.10 0.2M
2021-06-30 208.50 209.40 204.40 208.90 0.1M
2021-06-29 209.50 211.90 208.20 208.60 0.1M
2021-06-28 213.30 216.40 209.20 209.30 0.1M
2021-06-25 218.00 218.10 211.60 214.60 0.1M
2021-06-24 216.20 218.60 215.00 217.70 0.1M
2021-06-23 220.40 221.20 214.50 214.70 0.1M
2021-06-22 221.40 223.10 219.60 219.90 0.1M
2021-06-21 219.00 221.40 213.80 221.40 0.1M
2021-06-18 223.00 224.90 218.70 220.10 0.2M
2021-06-17 214.60 223.20 214.30 223.00 0.2M
2021-06-16 212.70 217.20 212.20 215.80 0.2M
2021-06-15 209.90 215.20 209.00 211.70 0.2M
2021-06-14 211.40 211.80 208.00 208.00 0.1M
2021-06-11 207.30 210.20 206.90 210.20 0.2M
2021-06-10 210.50 212.60 206.50 207.20 0.1M
2021-06-09 208.00 210.70 207.00 209.90 0.1M
2021-06-08 209.80 210.60 207.60 208.00 0.1M
2021-06-07 207.50 211.70 205.30 210.60 0.2M
2021-06-04 210.60 210.80 206.70 207.60 0.1M
2021-06-03 213.00 213.40 209.40 210.60 0.1M
2021-06-02 214.10 215.40 212.70 213.40 0.1M
2021-06-01 212.50 215.40 211.50 214.60 0.2M
2021-05-31 212.80 214.30 211.00 211.00 0.1M
2021-05-28 211.90 215.70 210.60 213.40 0.2M
2021-05-27 205.70 214.10 205.40 210.00 0.5M
2021-05-26 209.40 209.80 203.90 205.00 0.1M
2021-05-25 208.30 211.90 207.30 208.00 0.2M
2021-05-21 206.40 207.30 203.90 206.70 0.2M
2021-05-20 206.00 206.00 202.30 205.70 0.2M
2021-05-19 206.50 207.80 201.40 204.70 0.2M
2021-05-18 211.50 212.50 207.60 208.90 0.1M
2021-05-17 215.30 216.30 207.90 209.20 0.1M
2021-05-14 208.90 215.40 207.10 215.20 0.2M
2021-05-13 204.70 208.30 200.80 207.00 0.1M
2021-05-12 207.00 209.90 206.70 207.70 0.1M
2021-05-11 208.20 209.50 205.50 207.20 0.2M
2021-05-10 213.50 214.50 209.50 211.80 0.1M
2021-05-07 208.00 212.40 208.00 212.40 0.2M
2021-05-06 203.60 208.00 202.00 206.20 0.2M
2021-05-05 203.40 205.10 201.20 202.30 0.2M
2021-05-04 207.90 210.60 200.50 200.80 0.2M
2021-05-03 210.00 212.30 208.50 208.70 0.1M
2021-04-30 199.10 214.30 198.50 209.90 0.4M
2021-04-29 200.90 207.00 198.40 200.10 0.2M
2021-04-28 202.10 204.50 200.40 202.10 0.2M
2021-04-27 202.00 202.90 199.25 201.90 0.2M
2021-04-26 196.35 204.50 196.35 202.10 0.2M
2021-04-23 195.10 197.05 193.70 196.50 0.1M
2021-04-22 192.05 197.20 191.05 196.95 0.2M
2021-04-21 192.25 194.75 188.30 191.30 0.3M
2021-04-20 199.25 200.10 191.75 192.25 0.3M
2021-04-19 202.50 204.20 199.95 199.95 0.1M
2021-04-16 201.60 205.80 201.00 202.10 0.3M
2021-04-15 197.85 201.60 197.35 200.00 0.1M
2021-04-14 196.40 200.00 194.85 198.20 0.1M
2021-04-13 199.10 199.30 194.70 196.60 0.2M
2021-04-12 202.50 203.20 198.10 199.15 0.2M
2021-04-09 203.30 207.70 201.50 202.50 0.2M
2021-04-08 205.20 205.30 199.45 202.80 0.2M
2021-04-07 203.90 207.30 203.50 204.40 0.2M
2021-04-06 210.00 210.40 202.60 204.30 0.2M
2021-04-01 201.40 208.00 200.90 207.30 0.2M
2021-03-31 200.20 204.60 200.20 200.70 0.2M
2021-03-30 197.20 201.80 196.90 201.30 0.2M
2021-03-29 198.00 198.75 195.10 196.20 0.1M
2021-03-26 198.00 200.50 197.10 197.70 0.2M
2021-03-25 194.95 197.15 190.05 197.00 0.2M
2021-03-24 193.00 196.45 190.15 196.30 0.2M
2021-03-23 193.65 195.50 190.45 193.80 0.2M
2021-03-22 199.05 199.70 194.50 195.15 0.3M
2021-03-19 209.60 209.80 199.15 199.15 0.6M
2021-03-18 208.50 214.90 208.50 211.20 0.4M
2021-03-17 205.90 211.20 204.70 207.50 0.2M
2021-03-16 204.40 210.40 203.40 206.90 0.2M
2021-03-15 201.50 205.80 200.00 203.00 0.2M
2021-03-12 200.70 202.60 197.60 201.40 0.3M
2021-03-11 203.80 204.30 199.95 201.10 0.2M
2021-03-10 208.00 209.40 202.00 202.40 0.2M
2021-03-09 208.00 211.90 205.50 208.20 0.3M
2021-03-08 200.20 208.30 199.40 208.00 0.3M
2021-03-05 210.20 210.60 198.30 198.35 0.3M
2021-03-04 208.90 213.20 207.00 211.40 0.2M
2021-03-03 206.90 210.40 205.00 210.30 0.2M
2021-03-02 207.10 210.50 204.50 207.00 0.2M
2021-03-01 198.90 210.10 198.35 208.90 0.3M
2021-02-26 197.35 201.70 193.70 197.00 0.2M
2021-02-25 207.60 208.70 201.20 201.20 0.3M
2021-02-24 195.70 207.20 195.45 207.10 0.4M
2021-02-23 193.00 200.60 192.70 195.45 0.3M
2021-02-22 190.00 195.65 187.55 195.20 0.2M
2021-02-19 189.25 193.10 185.95 191.55 0.3M
2021-02-18 192.45 194.35 188.60 188.90 0.4M
2021-02-17 198.95 199.95 195.75 198.30 0.2M
2021-02-16 197.50 198.90 196.60 198.10 0.1M
2021-02-15 195.50 199.65 194.85 198.50 0.2M
2021-02-12 194.60 195.20 189.55 194.45 0.3M
2021-02-11 200.00 201.20 194.25 194.90 0.2M
2021-02-10 201.50 202.50 194.40 195.55 0.2M
2021-02-09 201.70 205.30 199.95 200.90 0.1M
2021-02-08 203.60 204.00 200.80 202.20 0.1M
2021-02-05 204.70 206.20 202.10 202.60 0.2M
2021-02-04 200.40 205.20 199.55 204.70 0.1M
2021-02-03 202.20 204.40 197.30 199.75 0.2M
2021-02-02 192.35 201.50 192.35 200.80 0.3M
2021-02-01 194.90 194.90 190.95 193.00 0.3M
2021-01-29 188.05 195.70 186.20 192.00 0.4M
2021-01-28 193.00 195.60 187.70 191.95 0.4M
2021-01-27 199.50 200.20 191.70 194.30 0.3M
2021-01-26 194.50 200.80 193.05 197.55 0.4M
2021-01-25 207.20 207.60 194.00 194.75 0.4M
2021-01-22 206.10 206.60 202.30 205.10 0.3M
2021-01-21 219.20 220.60 208.00 208.00 0.2M
2021-01-20 214.40 219.40 211.10 218.10 0.2M
2021-01-19 211.30 214.00 210.70 213.30 0.2M
2021-01-18 210.00 212.00 208.30 209.90 0.1M
2021-01-15 210.00 213.60 208.20 212.10 0.2M
2021-01-14 206.30 213.00 205.30 212.10 0.2M
2021-01-13 205.10 206.10 201.50 205.80 0.2M
2021-01-12 205.20 207.30 203.60 205.00 0.1M
2021-01-11 206.50 212.00 204.40 205.20 0.3M
2021-01-08 210.00 211.60 207.50 210.10 0.2M
2021-01-07 209.50 212.60 206.60 207.80 0.2M
2021-01-06 212.70 214.40 206.90 207.00 0.3M
2021-01-05 210.00 215.40 208.70 211.70 0.2M
2021-01-04 215.00 220.50 210.80 211.50 0.2M