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
2023-12-29 194.75 195.70 193.85 195.25 0.1M
2023-12-28 194.05 196.35 194.05 194.05 0.1M
2023-12-27 194.00 194.90 192.50 194.15 0.1M
2023-12-22 193.65 194.20 192.05 193.00 0.1M
2023-12-21 192.00 194.95 192.00 194.15 0.1M
2023-12-20 190.40 193.30 190.20 193.30 0.1M
2023-12-19 188.40 191.15 187.00 191.15 0.2M
2023-12-18 188.00 189.15 186.75 189.15 0.1M
2023-12-15 185.90 189.45 184.80 189.35 0.4M
2023-12-14 190.55 190.55 183.45 184.70 0.3M
2023-12-13 184.00 188.30 183.85 187.55 0.2M
2023-12-12 182.00 184.55 173.60 184.20 0.5M
2023-12-11 190.00 190.90 185.70 185.95 0.2M
2023-12-08 185.75 190.00 184.10 190.00 0.2M
2023-12-07 190.25 193.95 189.75 189.85 0.2M
2023-12-06 187.50 191.10 186.35 189.45 0.1M
2023-12-05 187.75 188.35 185.45 186.95 0.1M
2023-12-04 192.30 192.80 187.85 187.85 0.1M
2023-12-01 188.20 192.50 188.00 192.50 0.2M
2023-11-30 187.80 188.50 186.00 187.75 0.2M
2023-11-29 187.80 188.90 187.00 187.85 0.1M
2023-11-28 184.75 187.50 184.35 187.05 0.1M
2023-11-27 187.75 188.10 184.75 185.40 0.1M
2023-11-24 187.80 189.20 187.30 188.10 0.1M
2023-11-23 188.00 188.25 186.85 187.35 0.1M
2023-11-22 188.00 188.85 187.00 188.05 0.1M
2023-11-21 185.45 189.00 185.10 187.90 0.1M
2023-11-20 186.30 189.05 185.65 185.85 0.1M
2023-11-17 184.30 186.55 183.90 186.00 0.1M
2023-11-16 183.40 185.20 182.70 183.90 0.1M
2023-11-15 183.25 184.35 181.95 183.60 0.1M
2023-11-14 184.00 184.90 181.20 183.55 0.2M
2023-11-13 182.65 185.80 182.45 184.05 0.1M
2023-11-10 183.05 183.50 181.05 182.05 0.1M
2023-11-09 182.40 183.80 180.95 183.40 0.1M
2023-11-08 180.05 184.75 179.25 182.40 0.1M
2023-11-07 181.00 183.25 180.10 180.95 0.2M
2023-11-06 183.15 183.80 181.00 181.35 0.1M
2023-11-03 182.00 184.90 180.75 183.30 0.2M
2023-11-02 181.00 183.40 180.85 181.25 0.2M
2023-11-01 178.30 183.10 177.15 180.30 0.2M
2023-10-31 178.70 178.70 174.25 177.00 0.2M
2023-10-30 177.95 179.80 176.55 177.65 0.2M
2023-10-27 180.00 183.60 174.45 174.95 0.3M
2023-10-26 175.45 181.50 175.25 179.90 0.3M
2023-10-25 176.40 179.50 174.30 178.40 0.3M
2023-10-24 166.35 178.30 164.75 176.45 0.6M
2023-10-23 164.10 166.40 162.75 166.30 0.1M
2023-10-20 164.60 166.25 162.55 164.70 0.2M
2023-10-19 165.00 167.05 163.15 167.05 0.2M
2023-10-18 168.20 168.20 165.75 166.45 0.2M
2023-10-17 168.00 169.75 166.45 168.20 0.2M
2023-10-16 169.25 170.40 166.10 167.95 0.2M
2023-10-13 168.95 171.00 167.00 167.95 0.2M
2023-10-12 171.30 171.90 168.90 169.15 0.2M
2023-10-11 170.00 170.95 168.75 170.95 0.2M
2023-10-10 167.00 171.15 166.95 170.35 0.2M
2023-10-09 165.90 166.55 163.70 164.85 0.2M
2023-10-06 165.10 166.25 162.10 164.95 0.2M
2023-10-05 165.35 166.70 163.85 165.80 0.1M
2023-10-04 165.90 166.50 164.25 165.25 0.1M
2023-10-03 168.65 171.20 166.90 166.90 0.2M
2023-10-02 171.55 173.00 168.80 169.45 0.3M
2023-09-29 172.85 174.35 170.55 171.75 0.4M
2023-09-28 170.40 173.85 167.55 173.85 0.5M
2023-09-27 162.60 167.50 162.15 167.40 0.2M
2023-09-26 160.30 165.65 158.60 163.60 0.2M
2023-09-25 161.40 163.45 159.55 161.45 0.2M
2023-09-22 163.50 165.40 161.10 161.70 0.3M
2023-09-21 160.50 161.80 158.20 161.20 0.3M
2023-09-20 163.00 165.25 161.50 162.60 0.2M
2023-09-19 167.00 167.20 161.30 162.45 0.5M
2023-09-18 174.00 174.05 167.45 167.85 0.3M
2023-09-15 175.20 176.00 172.85 174.00 0.4M
2023-09-14 175.50 176.35 170.80 174.00 0.6M
2023-09-13 169.00 177.65 166.65 174.70 0.8M
2023-09-12 181.60 183.95 162.40 170.15 1.1M
2023-09-11 206.80 209.40 182.70 182.75 0.9M
2023-09-08 215.00 215.40 206.80 207.90 0.2M
2023-09-07 212.70 215.90 212.10 214.50 0.2M
2023-09-06 211.50 212.20 210.40 210.60 0.1M
2023-09-05 212.20 213.80 211.70 212.50 0.1M
2023-09-04 214.10 215.30 212.40 213.30 0.0M
2023-09-01 214.60 217.40 213.70 213.90 0.1M
2023-08-31 214.30 217.60 213.20 215.80 0.3M
2023-08-30 207.60 213.40 207.40 212.80 0.2M
2023-08-29 208.30 208.30 205.60 207.40 0.1M
2023-08-28 205.90 207.70 204.80 207.30 0.1M
2023-08-25 203.70 206.70 202.60 204.60 0.1M
2023-08-24 206.10 207.80 203.60 203.90 0.1M
2023-08-23 204.50 205.30 203.90 204.30 0.1M
2023-08-22 205.40 206.20 203.50 203.70 0.1M
2023-08-21 201.80 206.30 201.80 204.80 0.1M
2023-08-18 202.30 202.50 199.80 201.70 0.1M
2023-08-17 202.40 204.30 201.40 203.00 0.1M
2023-08-16 204.70 206.50 203.50 203.50 0.1M
2023-08-15 208.70 208.70 204.40 205.30 0.1M
2023-08-14 207.50 208.90 206.40 208.50 0.1M
2023-08-11 208.50 210.50 207.60 207.60 0.1M
2023-08-10 211.80 212.80 209.20 209.60 0.2M
2023-08-09 212.40 213.70 211.30 211.40 0.1M
2023-08-08 213.20 213.20 210.40 211.60 0.1M
2023-08-07 213.20 214.80 212.40 214.20 0.1M
2023-08-04 211.00 214.00 210.90 213.70 0.1M
2023-08-03 213.40 214.70 208.20 210.50 0.2M
2023-08-02 213.00 216.50 213.00 214.90 0.3M
2023-08-01 212.30 217.20 212.20 215.10 0.2M
2023-07-31 211.40 213.60 210.40 212.30 0.2M
2023-07-28 208.80 212.10 208.50 211.20 0.2M
2023-07-27 210.60 212.00 205.70 209.80 0.4M
2023-07-26 213.70 214.80 204.20 208.50 0.5M
2023-07-25 228.30 228.90 208.90 213.00 0.5M
2023-07-24 224.20 229.40 223.00 229.10 0.1M
2023-07-21 226.40 226.40 224.40 225.50 0.1M
2023-07-20 223.60 226.00 222.30 226.00 0.1M
2023-07-19 225.70 226.70 223.00 224.10 0.1M
2023-07-18 224.20 225.70 221.90 225.20 0.1M
2023-07-17 222.90 225.30 222.90 224.10 0.1M
2023-07-14 226.70 226.70 223.50 224.00 0.1M
2023-07-13 226.70 227.30 223.60 226.20 0.1M
2023-07-12 227.70 228.00 225.90 227.10 0.1M
2023-07-11 229.10 229.30 224.10 226.20 0.1M
2023-07-10 222.70 229.10 222.70 227.60 0.1M
2023-07-07 220.90 224.90 216.80 223.10 0.2M
2023-07-06 232.10 232.40 221.00 222.00 0.2M
2023-07-05 230.50 233.80 230.30 233.30 0.1M
2023-07-04 235.80 235.80 230.50 231.70 0.1M
2023-07-03 237.80 238.90 235.90 235.90 0.1M
2023-06-30 236.30 238.00 234.30 237.40 0.1M
2023-06-29 237.90 238.40 235.40 236.00 0.1M
2023-06-28 237.90 239.40 235.90 237.60 0.1M
2023-06-27 235.60 236.90 232.10 236.30 0.1M
2023-06-26 237.80 237.80 234.30 235.10 0.1M
2023-06-23 233.30 238.20 230.50 237.30 0.1M
2023-06-22 235.00 235.10 230.30 233.40 0.1M
2023-06-21 240.90 241.50 235.90 236.10 0.1M
2023-06-20 236.00 241.40 234.50 238.90 0.1M
2023-06-19 231.80 237.50 231.00 236.20 0.3M
2023-06-16 226.20 227.50 224.40 226.70 0.4M
2023-06-15 225.30 227.00 224.30 226.00 0.1M
2023-06-14 230.00 230.00 226.30 226.30 0.1M
2023-06-13 230.60 231.20 227.30 230.30 0.1M
2023-06-12 226.50 230.20 226.40 229.20 0.1M
2023-06-09 221.80 226.80 221.50 225.10 0.1M
2023-06-08 220.30 221.40 217.40 221.30 0.1M
2023-06-07 222.00 223.20 221.00 221.30 0.1M
2023-06-06 217.10 222.00 217.00 221.50 0.1M
2023-06-05 220.80 221.20 217.00 217.90 0.1M
2023-06-02 219.50 220.10 215.90 219.70 0.1M
2023-06-01 217.30 218.80 216.70 218.00 0.1M
2023-05-31 217.20 220.40 215.40 215.80 0.5M
2023-05-30 222.80 222.80 219.80 220.30 0.1M
2023-05-29 223.60 223.60 221.70 222.50 0.0M
2023-05-26 221.90 223.10 218.70 222.10 0.1M
2023-05-25 221.20 221.90 219.00 221.00 0.1M
2023-05-24 222.70 222.70 217.60 220.70 0.1M
2023-05-23 229.20 230.00 223.90 224.20 0.1M
2023-05-22 230.00 232.20 228.80 229.80 0.1M
2023-05-19 233.30 233.60 229.20 229.50 0.2M
2023-05-18 237.00 238.50 231.10 232.40 0.2M
2023-05-17 231.40 237.60 231.30 235.60 0.1M
2023-05-16 228.60 232.90 228.40 232.60 0.1M
2023-05-15 229.00 229.40 227.20 228.30 0.1M
2023-05-12 227.40 229.70 227.10 228.80 0.1M
2023-05-11 229.20 231.60 226.30 228.70 0.2M
2023-05-10 227.30 229.30 225.90 228.00 0.1M
2023-05-09 225.00 227.30 224.00 227.20 0.1M
2023-05-08 228.20 228.40 224.70 225.60 0.1M
2023-05-05 230.00 230.40 225.30 227.90 0.1M
2023-05-04 237.20 237.20 229.10 229.20 0.2M
2023-05-03 237.00 239.20 236.20 237.60 0.1M
2023-05-02 238.30 238.40 235.20 236.20 0.1M
2023-04-28 239.20 241.20 234.00 237.70 0.1M
2023-04-27 237.00 240.20 236.20 237.30 0.1M
2023-04-26 239.40 240.50 229.90 238.60 0.2M
2023-04-25 242.00 242.40 238.80 239.40 0.1M
2023-04-24 242.90 245.00 242.60 243.30 0.1M
2023-04-21 243.00 245.10 240.70 244.50 0.1M
2023-04-20 241.40 242.90 239.00 242.50 0.1M
2023-04-19 242.90 242.90 239.70 240.20 0.1M
2023-04-18 240.80 243.90 238.70 242.90 0.3M
2023-04-17 229.50 234.80 229.50 234.60 0.2M
2023-04-14 232.00 232.10 228.40 228.90 0.1M
2023-04-13 229.90 232.00 229.50 231.90 0.1M
2023-04-12 230.20 232.20 229.00 229.60 0.1M
2023-04-11 231.80 231.90 229.20 229.50 0.1M
2023-04-06 227.20 231.10 227.00 230.80 0.1M
2023-04-05 229.00 230.80 227.30 227.30 0.1M
2023-04-04 229.80 232.80 228.20 229.50 0.1M
2023-04-03 229.90 230.50 226.50 228.80 0.1M
2023-03-31 230.70 231.50 228.50 230.60 0.2M
2023-03-30 229.00 231.10 227.30 229.90 0.1M
2023-03-29 228.00 229.40 226.70 228.40 0.1M
2023-03-28 229.50 229.90 226.10 227.00 0.1M
2023-03-27 229.10 229.20 226.60 228.70 0.1M
2023-03-24 227.20 227.40 222.90 224.80 0.1M
2023-03-23 228.90 229.80 226.70 228.10 0.1M
2023-03-22 228.50 231.30 227.80 230.10 0.1M
2023-03-21 223.70 230.00 223.20 228.20 0.1M
2023-03-20 218.00 223.30 214.60 222.10 0.1M
2023-03-17 225.30 226.20 218.60 219.50 0.3M
2023-03-16 221.00 224.00 217.90 223.80 0.1M
2023-03-15 226.40 227.00 216.90 217.30 0.2M
2023-03-14 220.40 229.10 220.40 227.40 0.1M
2023-03-13 228.80 228.80 217.00 219.40 0.2M
2023-03-10 231.50 231.50 226.90 227.70 0.1M
2023-03-09 231.90 233.20 229.70 232.50 0.1M
2023-03-08 233.40 234.70 231.90 231.90 0.1M
2023-03-07 233.10 234.50 232.90 233.60 0.1M
2023-03-06 233.60 235.80 233.20 233.70 0.1M
2023-03-03 231.90 233.70 231.70 233.30 0.1M
2023-03-02 231.20 232.40 229.40 231.80 0.1M
2023-03-01 230.20 232.70 230.10 231.40 0.1M
2023-02-28 234.00 234.80 227.60 228.50 0.3M
2023-02-27 232.30 236.20 232.30 234.20 0.2M
2023-02-24 232.90 234.80 230.30 230.30 0.3M
2023-02-23 232.10 233.70 230.10 232.30 0.1M
2023-02-22 230.20 231.70 229.00 229.50 0.1M
2023-02-21 229.60 232.80 228.40 230.40 0.1M
2023-02-20 234.50 235.00 227.20 229.50 0.1M
2023-02-17 227.00 234.00 227.00 234.00 0.2M
2023-02-16 228.60 230.30 226.70 230.00 0.2M
2023-02-15 215.40 228.70 215.30 227.00 0.4M
2023-02-14 223.00 226.20 212.60 218.00 0.6M
2023-02-13 224.70 228.00 224.40 227.20 0.1M
2023-02-10 227.50 228.30 222.60 223.80 0.1M
2023-02-09 227.10 228.70 226.50 226.50 0.1M
2023-02-08 226.20 227.90 225.10 225.40 0.1M
2023-02-07 228.00 228.20 224.70 224.80 0.1M
2023-02-06 230.40 230.70 226.30 227.70 0.2M
2023-02-03 232.50 233.60 229.50 230.50 0.2M
2023-02-02 230.20 233.80 230.20 233.10 0.2M
2023-02-01 227.60 233.10 227.20 229.80 0.2M
2023-01-31 228.10 229.90 226.90 228.80 0.2M
2023-01-30 226.20 229.00 225.50 227.70 0.2M
2023-01-27 229.70 230.20 226.50 227.30 0.1M
2023-01-26 225.50 229.40 223.30 229.40 0.2M
2023-01-25 228.10 230.10 224.60 225.00 0.1M
2023-01-24 225.50 230.30 225.20 227.30 0.2M
2023-01-23 229.80 230.90 227.10 230.20 0.1M
2023-01-20 225.70 229.60 225.60 228.60 0.1M
2023-01-19 229.30 230.30 223.90 225.00 0.2M
2023-01-18 227.40 231.00 227.20 229.90 0.1M
2023-01-17 222.70 228.00 222.70 227.50 0.1M
2023-01-16 223.50 224.10 221.40 222.60 0.1M
2023-01-13 221.50 223.80 220.30 223.70 0.2M
2023-01-12 218.50 221.80 218.50 221.30 0.2M
2023-01-11 215.90 218.10 214.00 218.00 0.1M
2023-01-10 217.00 218.40 215.30 216.80 0.1M
2023-01-09 217.60 218.40 214.30 217.20 0.1M
2023-01-06 215.20 217.80 214.30 216.80 0.1M
2023-01-05 211.00 215.10 211.00 213.30 0.1M
2023-01-04 210.00 211.60 204.40 211.10 0.1M
2023-01-03 206.30 211.20 204.30 209.40 0.1M
2023-01-02 203.60 206.80 202.70 206.50 0.1M