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
2022-12-30 203.80 203.80 202.20 202.20 0.0M
2022-12-29 204.00 204.70 203.10 204.40 0.0M
2022-12-28 206.70 207.10 204.50 205.00 0.1M
2022-12-27 205.80 206.90 205.50 206.10 0.0M
2022-12-23 203.90 204.80 202.60 203.70 0.0M
2022-12-22 207.00 207.90 203.20 203.20 0.1M
2022-12-21 204.60 207.90 203.20 207.90 0.1M
2022-12-20 201.20 204.50 201.10 204.10 0.1M
2022-12-19 202.50 204.70 201.90 203.90 0.1M
2022-12-16 199.80 204.00 199.30 202.60 0.4M
2022-12-15 202.00 204.10 199.50 199.50 0.1M
2022-12-14 203.40 204.70 201.80 203.70 0.1M
2022-12-13 204.40 206.20 201.90 204.00 0.1M
2022-12-12 203.60 207.10 203.50 203.60 0.1M
2022-12-09 205.20 206.30 202.90 205.00 0.1M
2022-12-08 201.50 205.90 201.40 204.70 0.1M
2022-12-07 200.00 203.00 199.30 201.50 0.1M
2022-12-06 202.00 204.10 201.60 202.10 0.1M
2022-12-05 201.90 203.30 200.40 203.00 0.1M
2022-12-02 200.00 202.60 199.65 202.50 0.1M
2022-12-01 202.00 202.90 198.10 200.00 0.1M
2022-11-30 198.20 200.50 197.65 200.40 0.2M
2022-11-29 197.95 199.80 197.25 197.40 0.1M
2022-11-28 197.60 199.65 196.60 197.50 0.1M
2022-11-25 197.45 199.85 197.45 199.60 0.1M
2022-11-24 197.10 198.35 196.35 197.25 0.1M
2022-11-23 197.50 198.60 196.50 197.30 0.2M
2022-11-22 194.85 197.50 193.30 197.50 0.1M
2022-11-21 191.80 194.75 190.35 194.45 0.1M
2022-11-18 188.50 194.30 187.90 193.30 0.2M
2022-11-17 180.30 191.00 178.10 187.35 0.4M
2022-11-16 179.80 182.00 178.15 179.55 0.1M
2022-11-15 177.75 180.75 177.65 179.60 0.2M
2022-11-14 177.70 179.35 175.55 177.00 0.1M
2022-11-11 181.10 181.25 175.85 177.30 0.2M
2022-11-10 179.05 184.35 177.75 179.90 0.2M
2022-11-09 180.00 182.10 177.70 180.60 0.1M
2022-11-08 181.40 183.00 180.00 180.25 0.1M
2022-11-07 182.90 184.15 180.80 181.45 0.1M
2022-11-04 181.85 186.00 180.75 183.60 0.2M
2022-11-03 177.60 180.50 177.20 180.50 0.1M
2022-11-02 182.85 183.55 178.10 179.90 0.1M
2022-11-01 183.25 185.00 180.15 182.15 0.2M
2022-10-31 184.55 184.80 179.35 181.25 0.2M
2022-10-28 182.00 184.60 176.90 183.95 0.2M
2022-10-27 176.90 178.85 171.60 177.05 0.2M
2022-10-26 171.85 177.80 170.55 177.15 0.2M
2022-10-25 176.90 177.60 173.80 174.25 0.2M
2022-10-24 175.75 178.15 173.90 175.70 0.1M
2022-10-21 172.50 174.40 170.90 174.30 0.1M
2022-10-20 172.80 175.30 171.95 174.30 0.1M
2022-10-19 173.85 174.60 172.20 173.55 0.1M
2022-10-18 171.25 174.15 169.20 172.40 0.2M
2022-10-17 164.85 169.90 164.75 168.90 0.2M
2022-10-14 168.75 168.85 163.70 164.25 0.1M
2022-10-13 157.35 164.55 157.15 164.10 0.2M
2022-10-12 160.70 161.05 155.95 157.00 0.1M
2022-10-11 157.35 162.05 156.95 160.35 0.1M
2022-10-10 156.50 160.00 156.50 158.45 0.1M
2022-10-07 157.15 160.20 156.95 157.60 0.1M
2022-10-06 160.70 161.75 158.05 158.05 0.1M
2022-10-05 160.05 161.80 158.20 159.90 0.1M
2022-10-04 157.00 161.45 156.20 161.15 0.1M
2022-10-03 151.25 154.55 150.50 154.20 0.1M
2022-09-30 154.75 155.20 151.40 154.25 0.1M
2022-09-29 155.35 156.20 151.70 153.20 0.1M
2022-09-28 152.65 154.70 149.20 154.70 0.3M
2022-09-27 158.40 158.75 153.80 154.55 0.1M
2022-09-26 152.15 157.30 152.05 156.40 0.2M
2022-09-23 157.30 158.25 153.20 153.35 0.3M
2022-09-22 155.00 158.25 154.55 157.05 0.1M
2022-09-21 153.45 158.95 152.80 157.70 0.2M
2022-09-20 158.90 158.90 153.90 154.70 0.2M
2022-09-19 154.65 159.15 153.75 158.75 0.1M
2022-09-16 158.95 158.95 154.05 155.00 0.4M
2022-09-15 163.60 165.80 159.80 161.65 0.3M
2022-09-14 165.45 167.35 162.80 163.85 0.2M
2022-09-13 171.50 174.30 166.30 166.30 0.3M
2022-09-12 172.50 175.60 171.05 174.95 0.1M
2022-09-09 170.30 171.95 168.70 170.65 0.1M
2022-09-08 171.35 173.35 166.40 170.30 0.1M
2022-09-07 170.45 173.25 168.65 170.55 0.2M
2022-09-06 170.55 173.10 170.30 171.95 0.1M
2022-09-05 169.40 171.75 168.95 171.10 0.1M
2022-09-02 172.00 174.50 170.45 174.05 0.2M
2022-09-01 174.00 174.00 168.75 170.10 0.2M
2022-08-31 180.30 180.50 175.20 175.95 0.1M
2022-08-30 181.00 182.15 178.75 179.70 0.1M
2022-08-29 180.30 181.00 177.75 180.60 0.1M
2022-08-26 188.25 188.90 181.95 182.50 0.1M
2022-08-25 189.25 189.80 186.95 187.85 0.1M
2022-08-24 187.70 188.75 185.65 187.20 0.1M
2022-08-23 186.40 189.10 186.15 187.90 0.1M
2022-08-22 189.75 190.35 185.45 187.25 0.1M
2022-08-19 193.95 194.55 190.00 191.20 0.1M
2022-08-18 195.65 197.25 194.05 194.95 0.1M
2022-08-17 198.20 198.20 195.50 195.90 0.1M
2022-08-16 197.35 199.45 196.10 198.15 0.1M
2022-08-15 192.15 196.75 191.95 196.50 0.1M
2022-08-12 193.35 193.75 190.90 192.15 0.1M
2022-08-11 191.35 193.20 190.95 192.65 0.1M
2022-08-10 187.90 191.15 187.70 190.05 0.1M
2022-08-09 189.10 190.70 186.70 188.90 0.1M
2022-08-08 188.30 190.55 187.15 189.05 0.1M
2022-08-05 187.75 188.05 185.10 186.05 0.1M
2022-08-04 189.45 189.70 186.80 188.00 0.1M
2022-08-03 188.50 191.45 187.70 189.30 0.1M
2022-08-02 188.75 191.65 187.55 188.70 0.1M
2022-08-01 189.00 191.15 188.15 189.85 0.2M
2022-07-29 191.60 192.00 184.50 188.10 0.2M
2022-07-28 185.65 189.45 182.25 189.45 0.2M
2022-07-27 189.30 192.60 183.90 187.40 0.2M
2022-07-26 191.00 194.15 189.50 192.65 0.2M
2022-07-25 191.30 193.60 189.75 191.10 0.1M
2022-07-22 190.10 195.20 189.90 192.50 0.1M
2022-07-21 190.00 193.00 188.75 190.60 0.1M
2022-07-20 191.00 191.15 186.60 190.50 0.1M
2022-07-19 183.70 191.00 183.00 189.80 0.1M
2022-07-18 184.60 187.30 183.85 185.75 0.1M
2022-07-15 176.60 183.00 175.20 183.00 0.1M
2022-07-14 177.85 180.10 172.85 175.60 0.1M
2022-07-13 179.45 179.95 175.00 178.55 0.2M
2022-07-12 171.85 180.30 171.35 180.15 0.2M
2022-07-11 173.15 175.45 171.85 173.20 0.2M
2022-07-08 169.05 175.50 168.20 175.50 0.2M
2022-07-07 168.25 171.30 166.65 169.75 0.2M
2022-07-06 161.50 166.85 161.45 165.75 0.2M
2022-07-05 174.00 174.35 159.40 160.10 0.3M
2022-07-04 178.35 179.30 173.15 173.70 0.1M
2022-07-01 173.05 180.95 173.05 177.30 0.1M
2022-06-30 170.10 174.00 169.00 173.70 0.2M
2022-06-29 176.05 177.20 172.65 173.00 0.1M
2022-06-28 174.55 181.40 174.55 178.45 0.1M
2022-06-27 174.35 176.90 171.80 172.40 0.1M
2022-06-24 170.30 174.25 168.70 173.60 0.1M
2022-06-23 173.10 174.05 169.05 170.30 0.2M
2022-06-22 174.45 175.05 170.60 173.80 0.2M
2022-06-21 181.50 185.10 177.40 177.40 0.2M
2022-06-20 172.35 180.95 170.60 180.25 0.1M
2022-06-17 170.05 176.50 169.75 171.20 0.3M
2022-06-16 173.35 174.75 170.00 170.00 0.1M
2022-06-15 174.45 175.60 171.05 173.00 0.2M
2022-06-14 171.15 172.75 167.50 168.75 0.1M
2022-06-13 174.30 175.90 168.25 168.80 0.1M
2022-06-10 179.50 181.30 175.70 176.20 0.1M
2022-06-09 185.30 186.05 180.65 180.70 0.1M
2022-06-08 189.75 190.15 186.00 186.90 0.1M
2022-06-07 187.00 188.85 186.40 187.70 0.1M
2022-06-06 186.20 190.75 186.10 188.90 0.1M
2022-06-03 187.80 188.20 183.25 184.20 0.1M
2022-06-02 183.05 187.00 183.00 185.35 0.1M
2022-06-01 186.00 186.90 183.55 183.90 0.1M
2022-05-31 187.50 188.75 183.15 183.85 0.2M
2022-05-30 190.50 192.60 189.85 189.85 0.1M
2022-05-27 184.25 190.00 183.40 189.00 0.2M
2022-05-26 178.80 185.10 178.40 184.55 0.1M
2022-05-25 177.10 179.35 175.05 178.60 0.1M
2022-05-24 179.40 180.80 176.35 176.35 0.2M
2022-05-23 186.00 186.35 180.20 181.30 0.2M
2022-05-20 183.20 187.20 181.00 182.50 0.2M
2022-05-19 182.45 183.75 179.95 181.95 0.2M
2022-05-18 184.55 187.55 183.40 184.75 0.2M
2022-05-17 181.00 183.90 180.40 183.80 0.2M
2022-05-16 180.15 183.10 177.95 179.85 0.1M
2022-05-13 178.60 181.20 177.35 180.45 0.2M
2022-05-12 176.90 179.50 173.90 177.25 0.2M
2022-05-11 175.20 181.55 173.80 180.05 0.2M
2022-05-10 181.45 182.50 174.35 174.45 0.2M
2022-05-09 187.85 191.55 179.05 179.30 0.2M
2022-05-06 188.00 193.10 185.75 188.80 0.3M
2022-05-05 196.75 199.60 189.40 189.95 0.3M
2022-05-04 196.65 198.30 191.75 192.30 0.2M
2022-05-03 189.00 197.75 188.70 197.10 0.3M
2022-05-02 190.95 193.50 181.10 187.90 0.2M
2022-04-29 197.50 202.80 192.25 193.65 0.3M
2022-04-28 191.50 198.10 191.40 194.50 0.3M
2022-04-27 189.60 191.75 186.45 189.00 0.2M
2022-04-26 191.65 197.60 189.10 189.95 0.3M
2022-04-25 191.00 194.35 189.05 189.05 0.2M
2022-04-22 196.55 200.00 195.75 196.10 0.3M
2022-04-21 193.00 200.10 192.80 199.25 0.2M
2022-04-20 190.95 193.15 189.35 192.90 0.2M
2022-04-19 191.00 191.45 188.50 190.20 0.1M
2022-04-14 187.65 191.75 186.20 191.60 0.2M
2022-04-13 185.15 187.25 180.60 186.45 0.3M
2022-04-12 185.20 190.45 184.50 188.55 0.2M
2022-04-11 185.30 190.20 182.60 188.10 0.2M
2022-04-08 191.30 192.05 186.65 187.05 0.2M
2022-04-07 194.30 195.00 188.15 188.20 0.3M
2022-04-06 195.80 197.85 191.55 194.80 0.2M
2022-04-05 205.50 206.30 194.00 196.95 0.4M
2022-04-04 208.70 209.00 203.20 207.80 0.2M
2022-04-01 210.50 210.90 208.00 208.00 0.1M
2022-03-31 210.60 213.70 208.30 210.70 0.2M
2022-03-30 211.80 213.40 208.20 209.20 0.2M
2022-03-29 213.10 214.60 210.10 213.20 0.3M
2022-03-28 214.00 216.50 208.70 209.80 0.2M
2022-03-25 213.60 218.50 213.20 215.30 0.2M
2022-03-24 212.50 214.30 210.10 212.00 0.2M
2022-03-23 215.90 216.60 211.90 212.40 0.1M
2022-03-22 213.10 217.80 212.40 215.10 0.2M
2022-03-21 211.10 214.40 210.10 213.50 0.2M
2022-03-18 212.30 213.50 209.30 210.70 0.4M
2022-03-17 213.90 214.80 209.20 213.40 0.2M
2022-03-16 208.90 216.60 208.20 213.00 0.4M
2022-03-15 201.10 206.30 199.55 204.70 0.3M
2022-03-14 201.30 209.70 201.30 204.10 0.3M
2022-03-11 195.90 204.60 195.55 197.35 0.3M
2022-03-10 200.90 202.00 189.00 195.15 0.3M
2022-03-09 196.00 202.20 195.70 200.30 0.4M
2022-03-08 188.55 199.65 187.65 191.00 0.4M
2022-03-07 186.95 197.95 179.50 192.20 0.6M
2022-03-04 199.00 199.40 189.10 192.40 0.3M
2022-03-03 210.70 211.80 201.10 201.40 0.3M
2022-03-02 199.35 213.50 194.40 211.20 0.5M
2022-03-01 217.30 219.90 200.30 200.50 0.4M
2022-02-28 212.00 221.10 210.20 216.20 0.6M
2022-02-25 197.35 210.40 196.75 209.70 0.5M
2022-02-24 194.05 199.10 187.50 194.65 0.5M
2022-02-23 206.40 211.90 204.50 206.30 0.3M
2022-02-22 196.00 207.70 194.55 206.40 0.4M
2022-02-21 210.80 211.40 202.60 203.00 0.3M
2022-02-18 207.80 211.20 207.10 208.00 0.3M
2022-02-17 210.10 212.20 206.30 207.50 0.5M
2022-02-16 201.80 211.70 201.30 210.60 0.5M
2022-02-15 193.05 201.40 192.10 200.60 0.4M
2022-02-14 190.00 195.05 185.35 193.85 0.4M
2022-02-11 190.15 197.00 189.05 196.35 0.3M
2022-02-10 190.45 193.30 189.35 192.60 0.2M
2022-02-09 189.30 191.25 188.90 189.75 0.2M
2022-02-08 185.85 189.00 185.60 188.05 0.2M
2022-02-07 185.10 185.15 181.80 184.65 0.1M
2022-02-04 187.35 188.50 181.50 183.70 0.2M
2022-02-03 188.90 189.90 186.10 186.25 0.1M
2022-02-02 194.60 195.70 188.45 188.95 0.2M
2022-02-01 188.85 193.25 188.40 193.25 0.2M
2022-01-31 187.40 188.45 185.15 187.05 0.2M
2022-01-28 190.45 190.50 183.25 185.50 0.2M
2022-01-27 190.30 194.85 189.90 191.10 0.1M
2022-01-26 189.95 196.65 189.10 194.15 0.2M
2022-01-25 187.20 192.00 184.25 188.00 0.3M
2022-01-24 191.90 193.20 184.55 185.10 0.2M
2022-01-21 195.40 196.40 191.05 193.25 0.2M
2022-01-20 198.60 200.10 197.05 197.95 0.1M
2022-01-19 195.45 201.90 194.90 198.05 0.4M
2022-01-18 196.90 198.20 192.70 197.75 0.3M
2022-01-17 196.95 200.70 196.70 198.10 0.3M
2022-01-14 194.35 198.30 193.75 196.30 0.2M
2022-01-13 192.10 197.50 191.60 195.65 0.3M
2022-01-12 194.00 194.75 191.00 192.50 0.2M
2022-01-11 193.70 193.70 188.90 192.65 0.2M
2022-01-10 192.00 195.35 191.30 192.50 0.2M
2022-01-07 192.85 193.15 189.20 191.50 0.1M
2022-01-06 187.90 194.80 187.20 192.50 0.3M
2022-01-05 190.30 191.20 187.40 191.20 0.2M
2022-01-04 187.35 190.45 186.70 189.95 0.2M
2022-01-03 180.00 186.90 179.50 186.60 0.2M