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
2024-12-30 321.00 322.00 319.20 322.00 0.1M
2024-12-27 320.40 321.50 317.20 321.50 0.1M
2024-12-23 322.00 322.50 317.80 317.80 0.1M
2024-12-20 321.50 322.60 317.30 322.60 0.2M
2024-12-19 323.00 328.70 322.20 323.30 0.1M
2024-12-18 323.60 325.50 323.10 323.10 0.1M
2024-12-17 327.50 330.10 322.40 324.40 0.1M
2024-12-16 323.20 327.10 323.00 326.50 0.1M
2024-12-13 325.40 326.40 322.60 322.90 0.1M
2024-12-12 322.50 327.90 322.10 325.40 0.1M
2024-12-11 319.90 323.00 317.80 322.90 0.1M
2024-12-10 319.00 321.30 317.50 319.50 0.1M
2024-12-09 322.00 324.70 317.90 318.70 0.1M
2024-12-06 324.00 324.70 321.30 323.20 0.1M
2024-12-05 326.60 332.60 322.10 325.20 0.1M
2024-12-04 325.00 329.50 323.70 327.60 0.1M
2024-12-03 321.50 326.20 321.40 324.10 0.1M
2024-12-02 325.70 325.70 319.20 320.70 0.1M
2024-11-29 313.40 325.80 311.40 322.20 0.2M
2024-11-28 314.30 314.30 311.80 313.00 0.1M
2024-11-27 317.00 317.00 310.60 311.80 0.1M
2024-11-26 312.20 317.30 311.90 316.80 0.2M
2024-11-25 319.90 320.80 310.80 310.80 0.4M
2024-11-22 314.70 318.40 312.40 318.40 0.1M
2024-11-21 309.50 314.30 306.80 313.50 0.1M
2024-11-20 310.70 311.90 308.20 308.20 0.1M
2024-11-19 311.00 313.00 307.10 308.40 0.1M
2024-11-18 307.60 311.00 306.80 311.00 0.1M
2024-11-15 311.20 312.00 306.90 307.30 0.1M
2024-11-14 311.30 316.40 311.30 312.90 0.1M
2024-11-13 308.90 312.90 308.30 310.20 0.1M
2024-11-12 316.60 318.00 312.80 313.30 0.1M
2024-11-11 322.40 327.20 315.50 318.00 0.2M
2024-11-08 318.40 320.50 314.50 314.50 0.1M
2024-11-07 316.60 319.20 314.60 317.20 0.1M
2024-11-06 318.00 321.70 315.90 316.90 0.1M
2024-11-05 305.60 311.90 305.00 311.90 0.1M
2024-11-04 305.90 307.20 304.20 305.30 0.1M
2024-11-01 300.40 306.40 300.10 306.10 0.1M
2024-10-31 299.10 303.60 296.00 300.70 0.1M
2024-10-30 305.40 307.50 303.90 306.00 0.1M
2024-10-29 309.10 310.40 305.50 305.90 0.1M
2024-10-28 309.80 312.00 306.40 307.20 0.1M
2024-10-25 313.30 314.00 309.00 309.00 0.1M
2024-10-24 312.30 314.80 309.20 312.60 0.1M
2024-10-23 308.80 311.70 307.50 308.20 0.1M
2024-10-22 309.30 312.20 308.80 310.50 0.1M
2024-10-21 310.50 312.50 309.30 309.50 0.1M
2024-10-18 311.10 312.20 309.20 311.00 0.1M
2024-10-17 309.00 313.20 308.40 312.70 0.1M
2024-10-16 302.90 308.80 302.60 308.80 0.2M
2024-10-15 293.10 308.30 293.00 303.90 0.3M
2024-10-14 287.30 289.90 287.30 289.60 0.1M
2024-10-11 285.50 287.30 282.40 286.00 0.2M
2024-10-10 284.90 288.40 283.80 284.90 0.1M
2024-10-09 287.20 287.50 283.90 286.00 0.1M
2024-10-08 284.60 285.50 282.20 285.20 0.1M
2024-10-07 285.10 285.60 281.10 282.40 0.1M
2024-10-04 282.50 285.40 281.50 284.20 0.1M
2024-10-03 283.00 285.20 281.70 283.00 0.1M
2024-10-02 285.50 286.50 280.10 282.60 0.1M
2024-10-01 281.50 286.40 281.50 286.10 0.1M
2024-09-30 280.60 281.10 277.20 280.00 0.1M
2024-09-27 284.90 285.30 280.50 281.10 0.1M
2024-09-26 284.40 285.10 282.50 284.60 0.1M
2024-09-25 282.20 283.60 281.30 282.50 0.1M
2024-09-24 280.50 283.50 277.80 282.70 0.1M
2024-09-23 279.90 280.30 277.60 280.20 0.1M
2024-09-20 278.30 280.00 277.30 278.50 0.2M
2024-09-19 271.40 278.00 270.00 276.30 0.1M
2024-09-18 269.20 273.40 269.20 270.30 0.1M
2024-09-17 277.60 278.70 269.10 269.70 0.1M
2024-09-16 272.00 279.30 269.20 276.40 0.1M
2024-09-13 275.70 279.90 274.50 279.20 0.1M
2024-09-12 274.60 276.70 274.40 275.40 0.1M
2024-09-11 274.30 275.30 270.40 272.90 0.1M
2024-09-10 270.00 274.10 269.70 272.70 0.0M
2024-09-09 268.00 271.00 267.30 270.30 0.1M
2024-09-06 264.80 273.40 264.70 267.50 0.1M
2024-09-05 266.60 267.00 262.10 265.50 0.1M
2024-09-04 261.40 267.10 260.10 267.10 0.1M
2024-09-03 267.40 269.90 264.70 265.10 0.1M
2024-09-02 271.00 271.00 266.20 266.40 0.1M
2024-08-30 270.50 271.50 269.40 270.00 0.1M
2024-08-29 269.00 271.20 267.90 271.10 0.1M
2024-08-28 268.00 270.40 267.50 269.20 0.1M
2024-08-27 265.90 267.60 264.90 267.20 0.1M
2024-08-26 266.60 267.20 262.30 265.40 0.1M
2024-08-23 266.00 268.00 264.80 267.50 0.1M
2024-08-22 265.40 268.30 265.40 266.10 0.1M
2024-08-21 267.30 267.60 264.70 265.00 0.1M
2024-08-20 269.30 270.80 266.00 267.00 0.1M
2024-08-19 267.30 270.00 265.40 268.90 0.1M
2024-08-16 267.90 268.30 266.20 268.30 0.1M
2024-08-15 266.00 268.00 264.10 267.40 0.1M
2024-08-14 263.60 266.70 262.50 265.30 0.1M
2024-08-13 259.50 262.40 259.00 262.40 0.1M
2024-08-12 259.00 260.00 257.90 258.60 0.0M
2024-08-09 258.70 259.90 257.50 258.00 0.1M
2024-08-08 260.80 261.60 257.80 258.50 0.1M
2024-08-07 260.00 262.60 258.80 262.60 0.1M
2024-08-06 256.70 258.20 252.90 256.90 0.1M
2024-08-05 253.20 255.40 245.60 252.90 0.2M
2024-08-02 255.00 262.50 253.10 256.60 0.2M
2024-08-01 272.10 279.10 260.10 260.10 0.4M
2024-07-31 260.50 264.90 259.10 261.70 0.1M
2024-07-30 255.80 261.10 253.80 259.70 0.2M
2024-07-29 257.70 258.60 253.60 255.00 0.1M
2024-07-26 254.00 258.20 254.00 257.90 0.2M
2024-07-25 247.20 254.00 245.80 253.50 0.1M
2024-07-24 251.80 255.40 250.20 253.10 0.1M
2024-07-23 248.20 253.50 245.00 253.20 0.1M
2024-07-22 248.40 249.60 246.40 247.70 0.1M
2024-07-19 245.00 248.20 244.60 247.80 0.1M
2024-07-18 249.50 250.50 245.90 245.90 0.0M
2024-07-17 250.20 253.30 249.00 249.00 0.1M
2024-07-16 249.40 251.00 248.00 250.80 0.1M
2024-07-15 251.10 253.40 249.90 250.30 0.1M
2024-07-12 246.40 254.60 245.60 251.60 0.1M
2024-07-11 248.10 248.10 244.00 245.20 0.1M
2024-07-10 248.00 249.30 244.80 246.70 0.1M
2024-07-09 253.10 254.00 248.60 249.20 0.1M
2024-07-08 255.90 256.70 253.70 253.70 0.1M
2024-07-05 253.50 257.20 251.90 252.80 0.1M
2024-07-04 251.10 255.40 251.10 253.00 0.2M
2024-07-03 244.30 252.10 243.60 251.00 0.3M
2024-07-02 236.60 244.60 235.90 244.60 0.2M
2024-07-01 239.90 240.80 234.00 236.60 0.1M
2024-06-28 234.30 242.80 232.70 238.80 0.3M
2024-06-27 222.40 233.20 221.00 233.20 0.2M
2024-06-26 221.80 222.00 216.30 220.90 0.1M
2024-06-25 212.90 223.00 210.80 220.80 0.3M
2024-06-24 228.40 230.10 226.30 228.80 0.1M
2024-06-21 227.70 229.30 225.40 228.60 0.2M
2024-06-20 224.70 228.60 224.40 227.90 0.1M
2024-06-19 225.70 225.90 222.50 223.60 0.1M
2024-06-18 227.00 230.30 223.60 225.00 0.1M
2024-06-17 225.00 227.50 222.90 225.00 0.1M
2024-06-14 230.00 231.60 223.30 224.40 0.1M
2024-06-13 234.50 235.40 229.20 229.60 0.1M
2024-06-12 231.20 236.00 230.30 235.50 0.1M
2024-06-11 233.80 235.90 229.30 230.00 0.1M
2024-06-10 227.10 233.40 226.60 233.40 0.1M
2024-06-07 229.10 231.00 228.40 228.70 0.1M
2024-06-06 230.00 232.10 227.20 228.70 0.1M
2024-06-05 228.60 229.50 227.50 229.30 0.0M
2024-06-04 227.40 228.80 226.10 228.00 0.1M
2024-06-03 229.70 231.10 227.20 228.00 0.1M
2024-05-31 229.70 235.50 226.80 228.50 0.4M
2024-05-30 230.50 232.10 229.30 230.90 0.1M
2024-05-29 229.20 231.70 229.10 230.60 0.1M
2024-05-28 234.30 234.70 228.10 229.80 0.1M
2024-05-27 233.60 234.60 232.80 234.10 0.1M
2024-05-24 232.50 234.60 231.20 234.30 0.1M
2024-05-23 227.30 234.30 226.10 234.30 0.1M
2024-05-22 229.70 231.00 227.10 227.10 0.1M
2024-05-21 231.10 232.10 227.30 229.70 0.1M
2024-05-20 229.50 233.50 229.20 232.10 0.1M
2024-05-17 234.00 234.80 228.00 228.70 0.2M
2024-05-16 238.20 240.70 234.80 234.80 0.2M
2024-05-15 235.30 238.30 235.30 237.50 0.1M
2024-05-14 234.20 236.40 233.50 235.00 0.1M
2024-05-13 233.40 235.00 232.50 234.30 0.1M
2024-05-10 235.60 236.00 233.40 233.40 0.1M
2024-05-09 229.50 235.40 229.50 234.60 0.1M
2024-05-08 229.50 235.10 229.50 232.20 0.1M
2024-05-07 228.00 231.60 226.90 229.20 0.1M
2024-05-06 226.00 228.80 225.90 226.20 0.1M
2024-05-03 221.80 228.90 221.30 226.30 0.2M
2024-05-02 224.50 226.00 216.50 220.30 0.3M
2024-04-30 227.80 229.40 225.70 226.60 0.2M
2024-04-29 224.80 226.20 222.80 225.10 0.1M
2024-04-26 219.70 224.00 217.90 223.40 0.1M
2024-04-25 222.80 223.10 217.00 220.10 0.2M
2024-04-24 222.30 224.90 222.30 223.50 0.2M
2024-04-23 217.70 224.10 215.00 224.10 0.2M
2024-04-22 213.00 217.40 212.70 217.40 0.1M
2024-04-19 212.10 213.10 208.70 211.90 0.2M
2024-04-18 212.70 213.90 210.10 213.40 0.1M
2024-04-17 212.10 212.60 210.30 212.00 0.1M
2024-04-16 213.80 214.00 211.10 212.60 0.2M
2024-04-15 217.00 219.70 215.50 216.60 0.1M
2024-04-12 215.60 219.00 215.30 217.20 0.1M
2024-04-11 215.90 217.00 212.20 213.70 0.1M
2024-04-10 218.90 219.10 211.70 215.00 0.3M
2024-04-09 224.40 225.00 216.30 218.70 0.2M
2024-04-08 231.00 233.70 223.90 225.50 0.3M
2024-04-05 230.00 231.00 227.40 230.50 0.1M
2024-04-04 233.30 234.00 231.00 231.90 0.1M
2024-04-03 234.20 234.20 225.60 233.00 0.2M
2024-04-02 235.30 239.50 234.10 234.50 0.1M
2024-03-28 233.50 237.00 232.00 235.20 0.1M
2024-03-27 233.40 235.50 232.00 233.10 0.1M
2024-03-26 231.80 235.40 231.00 233.20 0.1M
2024-03-25 230.60 232.00 229.70 231.90 0.1M
2024-03-22 225.40 230.00 225.00 230.00 0.1M
2024-03-21 230.50 231.00 223.80 224.80 0.2M
2024-03-20 227.60 231.10 227.50 228.90 0.1M
2024-03-19 225.30 228.20 223.90 227.80 0.1M
2024-03-18 224.70 225.90 223.40 224.30 0.1M
2024-03-15 223.40 224.60 220.00 224.60 0.4M
2024-03-14 223.50 226.40 222.00 223.40 0.1M
2024-03-13 220.50 223.90 217.70 223.70 0.1M
2024-03-12 221.40 223.00 217.80 220.20 0.2M
2024-03-11 227.00 227.00 224.40 225.80 0.1M
2024-03-08 230.00 230.40 225.10 228.40 0.2M
2024-03-07 226.50 230.30 225.70 230.20 0.1M
2024-03-06 229.50 230.60 225.30 227.10 0.2M
2024-03-05 225.10 229.20 225.10 227.80 0.1M
2024-03-04 221.10 226.30 221.10 225.10 0.2M
2024-03-01 222.60 224.50 216.80 219.20 0.2M
2024-02-29 218.90 224.70 215.50 222.30 0.3M
2024-02-28 215.50 219.50 214.20 218.90 0.1M
2024-02-27 215.20 215.30 212.80 214.30 0.1M
2024-02-26 216.40 217.30 215.10 215.30 0.1M
2024-02-23 215.70 217.20 212.00 215.50 0.2M
2024-02-22 213.00 220.70 211.60 216.10 0.4M
2024-02-21 223.70 224.10 221.20 223.10 0.1M
2024-02-20 224.70 224.70 222.40 223.50 0.1M
2024-02-19 225.00 225.90 222.30 225.10 0.1M
2024-02-16 222.00 227.00 221.80 227.00 0.1M
2024-02-15 220.70 226.00 220.70 222.10 0.1M
2024-02-14 218.00 222.70 217.90 220.30 0.1M
2024-02-13 217.80 218.30 215.30 217.10 0.1M
2024-02-12 218.60 220.30 217.90 217.90 0.1M
2024-02-09 218.80 220.00 215.30 218.00 0.1M
2024-02-08 218.10 218.30 216.20 218.30 0.1M
2024-02-07 216.90 218.50 216.40 217.50 0.1M
2024-02-06 213.90 216.90 212.60 216.50 0.2M
2024-02-05 214.00 214.00 211.10 213.00 0.1M
2024-02-02 212.50 215.00 211.80 213.40 0.1M
2024-02-01 213.80 214.50 210.80 211.30 0.1M
2024-01-31 211.00 215.90 209.40 213.70 0.2M
2024-01-30 221.00 221.40 215.00 216.00 0.1M
2024-01-29 217.80 221.30 216.70 221.20 0.2M
2024-01-26 219.30 219.50 214.80 217.50 0.1M
2024-01-25 217.90 219.70 215.80 218.90 0.1M
2024-01-24 219.60 221.50 217.00 217.70 0.2M
2024-01-23 210.80 221.10 207.20 218.40 0.4M
2024-01-22 208.70 210.10 208.30 209.60 0.1M
2024-01-19 210.20 211.50 207.90 208.70 0.1M
2024-01-18 207.50 214.20 207.50 210.80 0.3M
2024-01-17 202.80 205.90 202.70 205.90 0.2M
2024-01-16 204.40 205.60 203.10 205.30 0.1M
2024-01-15 204.60 206.00 203.70 205.90 0.1M
2024-01-12 203.10 204.80 201.70 204.30 0.2M
2024-01-11 202.30 204.70 200.40 202.40 0.1M
2024-01-10 200.80 202.40 199.20 202.40 0.1M
2024-01-09 199.00 202.10 198.95 200.80 0.1M
2024-01-08 195.70 198.90 195.25 198.25 0.1M
2024-01-05 195.10 196.50 193.30 196.30 0.1M
2024-01-04 193.45 196.85 192.65 196.80 0.1M
2024-01-03 194.95 195.65 193.25 193.80 0.1M
2024-01-02 195.80 198.35 192.95 195.05 0.1M