MTU Aero

MTXGn
🏛️ uk →
373.40
Last Update: 2025-09-26
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
2021-12-30 179.20 179.75 178.70 179.60 0.0M
2021-12-29 181.45 182.75 178.85 179.60 0.0M
2021-12-23 179.60 182.00 178.05 180.68 0.1M
2021-12-22 173.15 177.55 173.00 177.00 0.1M
2021-12-21 166.95 172.15 166.95 171.55 0.1M
2021-12-20 164.25 169.40 162.80 166.10 0.6M
2021-12-17 165.70 171.35 164.75 170.70 0.4M
2021-12-16 169.05 170.85 166.30 166.95 0.1M
2021-12-15 167.85 168.20 165.15 165.25 0.1M
2021-12-14 169.40 170.05 166.20 168.18 0.1M
2021-12-13 168.70 169.00 164.80 164.80 0.2M
2021-12-10 169.80 170.50 168.15 168.47 0.1M
2021-12-09 174.40 174.40 168.95 171.35 0.1M
2021-12-08 171.00 174.90 166.10 174.28 0.1M
2021-12-07 172.35 173.40 169.65 172.65 0.0M
2021-12-06 165.20 171.70 164.90 171.57 0.1M
2021-12-03 169.25 169.30 162.20 162.65 0.2M
2021-12-02 165.75 168.95 165.20 166.95 0.1M
2021-12-01 164.95 169.65 164.95 168.80 0.0M
2021-11-30 165.35 169.70 161.65 165.25 0.1M
2021-11-29 168.00 169.95 162.35 167.40 0.1M
2021-11-26 179.85 187.28 167.70 167.75 0.1M
2021-11-25 185.65 189.55 184.10 188.05 0.1M
2021-11-24 183.90 187.65 182.50 187.50 0.1M
2021-11-23 181.05 186.40 180.90 184.07 0.2M
2021-11-22 182.10 184.70 179.80 182.60 0.1M
2021-11-19 187.00 187.00 177.10 181.00 0.1M
2021-11-18 189.90 197.00 184.80 186.12 0.1M
2021-11-17 193.90 194.70 190.50 190.60 0.0M
2021-11-16 196.45 197.70 194.65 195.25 0.1M
2021-11-15 198.10 199.40 195.00 196.55 0.1M
2021-11-12 199.55 201.95 197.90 198.60 0.3M
2021-11-11 204.00 206.50 198.85 200.25 0.2M
2021-11-10 205.40 206.70 203.40 205.05 0.0M
2021-11-09 200.30 205.40 200.30 204.30 0.1M
2021-11-08 202.20 203.30 199.90 201.40 0.1M
2021-11-05 190.93 204.20 187.80 204.10 0.1M
2021-11-04 192.15 193.45 190.85 191.62 0.0M
2021-11-03 191.60 192.10 190.15 191.55 0.0M
2021-11-02 192.05 195.60 191.45 193.80 0.2M
2021-11-01 194.80 197.75 190.40 190.50 0.1M
2021-10-29 190.15 193.45 188.30 192.38 0.3M
2021-10-28 188.60 188.60 184.35 187.00 0.0M
2021-10-27 185.75 188.10 184.45 188.10 0.2M
2021-10-26 181.45 188.75 180.25 186.15 0.1M
2021-10-25 184.60 184.60 180.00 181.38 0.4M
2021-10-22 182.40 183.20 181.00 182.15 0.0M
2021-10-21 180.15 182.10 177.60 181.72 0.1M
2021-10-20 184.60 185.75 179.40 181.12 0.1M
2021-10-19 187.15 187.45 184.80 185.90 0.0M
2021-10-18 188.50 188.70 186.80 186.80 0.0M
2021-10-15 189.85 190.45 188.40 189.80 0.0M
2021-10-14 189.55 192.75 188.45 189.75 0.1M
2021-10-13 190.05 190.75 188.45 189.35 0.0M
2021-10-12 193.75 193.85 188.50 190.85 0.1M
2021-10-11 200.70 201.40 196.10 196.12 0.1M
2021-10-08 200.20 200.80 198.65 200.65 0.0M
2021-10-07 197.10 200.40 197.10 198.97 0.0M
2021-10-06 200.40 200.40 191.60 196.18 0.1M
2021-10-05 197.15 198.25 196.10 196.32 0.1M
2021-10-04 199.00 200.30 196.45 196.70 0.1M
2021-10-01 191.25 198.20 190.05 197.47 0.0M
2021-09-30 199.85 200.10 195.00 195.43 0.0M
2021-09-29 197.70 199.65 196.20 199.18 0.0M
2021-09-28 202.80 202.80 196.10 197.15 0.1M
2021-09-27 201.00 204.20 201.00 202.95 0.0M
2021-09-24 199.15 201.40 198.25 198.90 0.0M
2021-09-23 200.50 200.90 198.75 199.35 0.0M
2021-09-22 199.15 199.45 197.75 198.85 0.0M
2021-09-21 194.65 199.00 190.34 196.75 0.0M
2021-09-20 186.30 194.95 184.20 194.70 0.2M
2021-09-17 190.25 191.10 188.10 188.10 0.1M
2021-09-16 188.10 190.45 188.10 188.90 0.0M
2021-09-15 188.00 188.95 187.05 187.50 0.1M
2021-09-14 189.75 190.05 187.25 187.93 0.0M
2021-09-13 189.05 190.20 188.35 189.70 0.0M
2021-09-10 189.80 190.20 188.45 189.28 0.0M
2021-09-09 189.15 191.10 188.20 189.78 0.0M
2021-09-08 190.65 193.80 188.00 191.10 0.0M
2021-09-07 192.75 194.40 191.95 192.18 0.0M
2021-09-06 195.25 195.91 194.05 194.10 0.0M
2021-09-03 196.80 198.10 194.05 194.25 0.0M
2021-09-02 196.50 196.75 194.15 194.35 0.1M
2021-09-01 196.75 196.85 195.55 196.10 0.0M
2021-08-31 195.50 195.50 193.20 194.30 0.0M
2021-08-27 197.60 197.70 195.85 196.55 0.0M
2021-08-26 198.15 198.25 194.95 198.18 0.0M
2021-08-25 199.15 200.10 197.50 197.65 0.0M
2021-08-24 197.75 198.90 196.80 198.65 0.0M
2021-08-23 198.40 198.40 195.50 196.95 0.0M
2021-08-20 196.85 196.85 194.80 196.60 0.0M
2021-08-19 198.50 200.20 197.80 198.85 0.0M
2021-08-18 201.90 202.60 200.67 202.40 0.0M
2021-08-17 202.20 202.50 200.70 202.50 0.0M
2021-08-16 204.00 204.70 202.50 203.90 0.0M
2021-08-13 207.30 207.30 205.30 207.15 0.0M
2021-08-12 206.90 207.60 204.70 205.80 0.0M
2021-08-11 207.70 209.30 205.10 206.75 0.0M
2021-08-10 205.00 205.60 203.70 205.15 0.0M
2021-08-09 211.40 211.40 204.55 204.55 0.0M
2021-08-06 210.40 212.30 208.80 211.10 0.0M
2021-08-05 205.80 209.80 205.80 209.10 0.0M
2021-08-04 207.60 207.70 204.20 204.80 0.0M
2021-08-03 212.00 212.00 205.70 206.70 0.0M
2021-08-02 213.20 214.10 211.00 211.75 0.0M
2021-07-30 211.80 212.60 206.80 211.10 0.0M
2021-07-29 217.20 218.00 212.10 212.40 0.0M
2021-07-28 208.80 215.10 208.80 213.80 0.0M
2021-07-27 209.30 210.50 206.70 209.40 0.0M
2021-07-26 206.30 210.40 206.00 209.40 0.0M
2021-07-23 205.80 211.80 205.80 207.80 0.0M
2021-07-22 206.90 208.40 203.90 204.10 0.0M
2021-07-21 198.15 205.30 198.15 204.80 0.0M
2021-07-20 194.10 197.35 193.55 196.07 0.0M
2021-07-19 203.00 203.00 192.10 192.85 0.0M
2021-07-16 204.60 207.80 204.20 204.30 0.0M
2021-07-15 204.30 204.30 202.30 203.50 0.0M
2021-07-14 205.10 206.50 203.60 206.10 0.0M
2021-07-13 209.60 210.10 205.50 206.00 0.0M
2021-07-12 212.90 212.90 208.30 209.50 0.0M
2021-07-09 209.30 214.40 207.50 213.60 0.0M
2021-07-08 206.30 206.40 203.00 205.20 0.1M
2021-07-07 210.10 212.40 206.00 206.10 0.0M
2021-07-06 210.80 211.90 208.50 208.50 0.0M
2021-07-05 208.40 211.20 206.40 211.20 0.0M
2021-07-02 211.10 211.10 207.80 208.80 0.0M
2021-07-01 211.30 212.20 207.90 209.80 0.1M
2021-06-30 208.80 209.30 204.30 208.60 0.0M
2021-06-29 209.70 211.70 208.60 208.75 0.0M
2021-06-28 213.30 216.40 209.30 209.30 0.0M
2021-06-25 215.50 215.80 211.70 213.80 0.0M
2021-06-24 216.50 218.50 215.60 217.45 0.0M
2021-06-23 220.30 221.00 214.80 215.25 0.1M
2021-06-22 221.10 222.90 220.10 220.55 0.0M
2021-06-21 219.70 221.30 214.00 221.00 0.1M
2021-06-18 223.00 224.80 219.00 220.30 0.0M
2021-06-17 215.00 223.30 215.00 222.20 0.0M
2021-06-16 213.00 217.20 211.70 215.75 0.0M
2021-06-15 210.30 215.10 209.50 211.70 0.0M
2021-06-14 211.40 211.80 208.00 208.70 0.0M
2021-06-11 207.40 210.20 207.20 209.90 0.0M
2021-06-10 210.30 212.30 206.60 207.00 0.0M
2021-06-09 207.60 210.70 207.40 208.80 0.0M
2021-06-08 210.20 210.40 207.60 208.00 0.2M
2021-06-07 207.90 211.50 205.40 210.70 0.0M
2021-06-04 210.10 210.20 207.10 207.70 0.0M
2021-06-03 213.00 213.00 209.60 210.60 0.0M
2021-06-02 213.30 215.10 212.80 212.90 0.0M
2021-06-01 213.00 215.40 211.90 215.40 0.0M
2021-05-28 212.70 215.70 210.80 213.90 0.0M
2021-05-27 207.50 213.70 207.50 212.15 0.0M
2021-05-26 208.60 208.60 203.90 204.95 0.0M
2021-05-25 208.20 211.70 207.30 207.50 0.0M
2021-05-21 206.00 207.20 204.10 206.50 0.0M
2021-05-20 204.80 205.40 202.50 205.30 0.0M
2021-05-19 206.30 207.40 201.50 204.40 0.0M
2021-05-18 210.90 212.50 207.90 208.30 0.0M
2021-05-17 216.30 216.30 208.30 208.30 0.0M
2021-05-14 207.70 215.40 207.20 214.95 0.0M
2021-05-13 203.00 208.00 201.00 206.70 0.1M
2021-05-12 207.50 209.70 206.90 208.10 0.0M
2021-05-11 207.90 209.10 205.60 207.10 0.0M
2021-05-10 211.60 212.10 209.60 211.65 0.0M
2021-05-07 209.70 212.20 209.40 211.45 0.0M
2021-05-06 202.50 207.50 202.50 205.90 0.0M
2021-05-05 203.60 205.10 201.40 202.60 0.0M
2021-05-04 208.50 210.30 201.25 201.25 0.0M
2021-04-30 201.90 214.20 200.22 209.70 0.1M
2021-04-29 205.30 206.50 198.55 200.20 0.1M
2021-04-28 202.20 204.40 200.60 202.35 0.1M
2021-04-27 200.60 202.90 199.35 202.25 0.0M
2021-04-26 197.60 204.40 196.35 202.70 0.0M
2021-04-23 195.05 197.05 193.85 195.55 0.0M
2021-04-22 193.30 197.20 192.10 196.50 0.0M
2021-04-21 192.70 194.15 188.35 191.95 0.0M
2021-04-20 198.85 199.80 191.85 192.88 0.0M
2021-04-19 202.70 204.00 200.20 200.30 0.0M
2021-04-16 203.20 205.00 201.80 201.80 0.0M
2021-04-15 198.90 201.60 198.10 200.55 0.0M
2021-04-14 195.60 199.75 195.00 198.25 0.0M
2021-04-13 196.50 198.70 194.90 196.62 0.0M
2021-04-12 201.10 202.70 198.45 198.55 0.1M
2021-04-09 204.60 206.70 201.60 202.10 0.0M
2021-04-08 205.10 205.12 199.60 202.50 0.1M
2021-04-07 204.00 206.60 203.80 205.05 0.0M
2021-04-06 209.00 209.80 202.60 203.90 0.1M
2021-04-01 202.30 207.90 202.30 206.60 0.0M
2021-03-31 200.70 204.00 200.70 201.50 0.0M
2021-03-30 199.55 201.70 198.60 201.35 0.0M
2021-03-29 197.75 198.15 195.35 196.78 0.0M
2021-03-26 199.35 200.30 197.30 197.93 0.0M
2021-03-25 195.20 196.85 190.10 196.75 0.0M
2021-03-24 190.65 196.05 190.50 195.82 0.0M
2021-03-23 193.65 195.00 190.80 193.57 0.0M
2021-03-22 197.80 199.15 194.65 195.30 0.0M
2021-03-19 208.10 208.10 199.85 200.70 0.1M
2021-03-18 209.50 214.80 209.50 212.40 0.0M
2021-03-17 204.40 210.70 204.40 207.70 0.0M
2021-03-16 204.90 209.80 204.90 208.05 0.0M
2021-03-15 200.40 205.40 200.00 203.40 0.0M
2021-03-12 201.10 202.40 197.65 201.35 0.0M
2021-03-11 203.70 203.80 200.10 200.80 0.0M
2021-03-10 206.20 209.10 202.20 202.30 0.0M
2021-03-09 208.00 211.70 205.50 208.90 0.0M
2021-03-08 200.50 208.10 200.30 207.30 0.0M
2021-03-05 209.70 209.90 198.30 198.55 0.0M
2021-03-04 208.40 212.90 208.40 210.40 0.0M
2021-03-03 205.40 210.40 205.40 209.60 0.0M
2021-03-02 207.20 210.50 206.30 207.05 0.0M
2021-03-01 199.00 209.90 199.00 209.05 0.0M
2021-02-26 196.30 201.50 196.05 196.43 0.0M
2021-02-25 207.90 208.60 201.30 202.10 0.0M
2021-02-24 196.75 207.10 195.95 207.10 0.0M
2021-02-23 192.65 200.00 192.65 195.75 0.0M
2021-02-22 190.20 195.50 187.50 195.12 0.0M
2021-02-19 189.25 192.45 186.70 191.80 0.0M
2021-02-18 189.85 193.00 188.65 190.38 0.0M
2021-02-17 198.45 199.65 196.70 197.45 0.0M
2021-02-16 197.80 198.75 196.90 198.68 0.0M
2021-02-15 195.65 199.65 195.50 199.00 0.1M
2021-02-12 194.00 194.80 189.65 194.32 0.1M
2021-02-11 195.45 197.85 194.35 194.78 0.0M
2021-02-10 201.90 202.30 194.95 195.75 0.0M
2021-02-09 201.70 205.30 200.30 201.15 0.0M
2021-02-08 202.90 203.60 201.40 202.50 0.0M
2021-02-05 204.80 205.90 202.50 203.10 0.0M
2021-02-04 201.00 205.10 200.80 204.40 0.0M
2021-02-03 202.30 204.30 197.45 200.03 0.0M
2021-02-02 193.00 201.40 192.35 200.50 0.0M
2021-02-01 194.20 194.30 191.25 193.72 0.0M
2021-01-29 187.95 195.75 186.60 192.88 0.0M
2021-01-28 193.15 195.40 187.80 192.03 0.0M
2021-01-27 198.75 200.00 192.05 194.78 0.0M
2021-01-26 195.10 200.70 194.10 198.12 0.0M
2021-01-25 207.40 207.40 195.20 195.80 0.0M
2021-01-22 206.40 206.40 202.50 205.20 0.0M
2021-01-21 219.60 219.60 208.05 208.05 0.0M
2021-01-20 214.70 219.00 211.30 218.50 0.0M
2021-01-19 211.40 213.80 211.40 212.65 0.0M
2021-01-18 209.60 211.10 208.40 209.85 0.0M
2021-01-15 212.20 213.00 208.20 212.60 0.0M
2021-01-14 205.80 212.80 205.60 212.35 0.1M
2021-01-13 204.30 205.35 201.70 205.35 0.0M
2021-01-12 206.10 206.20 204.30 205.45 0.0M
2021-01-11 207.10 211.70 204.80 205.30 0.0M
2021-01-08 209.20 210.40 207.40 208.80 0.0M
2021-01-07 209.50 212.10 207.00 208.30 0.0M
2021-01-06 211.40 212.70 207.30 208.20 0.1M
2021-01-05 209.60 214.70 209.40 211.50 0.0M
2021-01-04 213.40 219.91 211.20 212.00 0.0M