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
2022-12-30 203.20 203.60 202.40 202.40 0.0M
2022-12-29 203.80 204.60 203.70 204.15 0.0M
2022-12-28 206.70 206.90 204.70 205.40 0.0M
2022-12-23 203.60 204.30 202.95 202.95 0.0M
2022-12-22 207.60 207.90 203.40 203.65 0.0M
2022-12-21 204.30 207.60 203.70 207.40 0.0M
2022-12-20 201.20 204.40 201.20 203.80 0.0M
2022-12-19 202.70 204.80 201.90 204.70 0.0M
2022-12-16 200.20 204.10 199.55 203.65 0.2M
2022-12-15 202.10 204.00 199.75 200.60 0.0M
2022-12-14 203.90 204.70 202.10 203.30 0.0M
2022-12-13 202.30 205.90 201.80 204.15 0.0M
2022-12-12 203.90 206.90 203.70 204.30 0.0M
2022-12-09 204.70 206.10 203.30 205.50 0.0M
2022-12-08 201.70 205.90 201.70 205.25 0.0M
2022-12-07 201.30 203.10 199.80 201.70 0.0M
2022-12-06 202.10 203.90 201.60 202.80 0.0M
2022-12-05 201.90 203.30 200.60 203.30 0.0M
2022-12-02 200.30 202.40 200.10 201.85 0.0M
2022-12-01 201.80 202.00 198.25 199.32 0.1M
2022-11-30 198.85 200.40 197.85 199.85 0.1M
2022-11-29 199.35 199.35 197.30 198.18 0.0M
2022-11-28 197.40 199.75 196.60 198.25 0.0M
2022-11-25 197.85 199.80 197.75 199.18 0.0M
2022-11-24 197.35 198.25 196.85 197.82 0.0M
2022-11-23 197.45 198.35 196.55 196.55 0.1M
2022-11-22 195.15 197.30 193.60 197.18 0.0M
2022-11-21 191.60 194.75 190.40 194.55 0.0M
2022-11-18 188.35 194.30 188.05 192.47 0.1M
2022-11-17 180.55 190.70 178.20 186.68 0.2M
2022-11-16 180.40 181.85 178.40 179.35 0.1M
2022-11-15 177.75 180.45 177.50 179.25 0.1M
2022-11-14 178.35 179.30 175.60 177.53 0.1M
2022-11-11 179.00 180.25 175.90 177.03 0.1M
2022-11-10 179.45 184.10 177.80 179.75 0.1M
2022-11-09 180.40 181.70 177.80 179.78 0.0M
2022-11-08 180.35 182.50 180.10 180.25 0.1M
2022-11-07 181.35 183.45 181.30 181.40 0.1M
2022-11-04 182.30 185.90 181.05 183.38 0.2M
2022-11-03 177.85 180.30 177.45 179.95 0.1M
2022-11-02 183.65 183.65 178.10 180.25 0.1M
2022-11-01 184.00 184.80 180.20 181.78 0.0M
2022-10-31 184.15 184.15 179.55 181.65 0.1M
2022-10-28 181.40 184.45 176.90 183.47 0.1M
2022-10-27 177.50 178.50 171.75 176.53 0.2M
2022-10-26 171.55 177.55 167.50 176.72 0.2M
2022-10-25 176.45 177.30 173.80 174.90 0.4M
2022-10-24 175.75 178.10 174.05 175.28 0.0M
2022-10-21 172.90 174.10 170.95 173.55 0.0M
2022-10-20 172.65 175.25 172.10 173.82 0.0M
2022-10-19 173.80 174.55 172.10 173.88 0.1M
2022-10-18 171.35 174.20 169.25 173.35 0.6M
2022-10-17 164.45 169.90 164.45 169.03 0.1M
2022-10-14 167.70 167.80 163.95 164.57 0.1M
2022-10-13 159.55 164.25 158.55 163.90 0.1M
2022-10-12 160.70 160.75 156.00 157.35 0.2M
2022-10-11 157.55 161.75 157.55 160.60 0.1M
2022-10-10 157.50 159.80 156.95 158.70 0.0M
2022-10-07 157.85 160.10 157.55 158.43 0.0M
2022-10-06 160.90 161.75 158.20 158.50 0.0M
2022-10-05 160.55 161.90 158.65 159.65 0.0M
2022-10-04 157.00 161.30 156.50 161.05 0.1M
2022-10-03 151.05 154.15 151.00 153.82 0.1M
2022-09-30 153.60 155.05 151.35 153.78 0.0M
2022-09-29 155.15 156.20 151.70 153.32 0.0M
2022-09-28 152.85 154.43 149.45 154.43 0.1M
2022-09-27 157.05 158.65 154.15 154.93 0.1M
2022-09-26 153.10 157.20 152.85 156.68 0.1M
2022-09-23 157.10 158.05 153.30 153.32 0.1M
2022-09-22 155.25 158.15 155.00 156.80 0.2M
2022-09-21 153.35 158.55 153.25 157.95 0.1M
2022-09-20 158.70 158.75 153.90 154.50 0.1M
2022-09-16 158.15 158.45 154.20 155.53 0.1M
2022-09-15 163.85 165.30 160.15 161.10 0.2M
2022-09-14 165.65 166.95 162.90 163.18 0.1M
2022-09-13 171.45 174.05 166.60 167.10 0.4M
2022-09-12 171.90 175.35 171.10 174.38 0.1M
2022-09-09 169.50 171.80 168.85 171.30 0.1M
2022-09-08 171.70 173.35 166.40 170.85 0.0M
2022-09-07 171.80 173.10 168.95 169.47 0.2M
2022-09-06 170.65 173.15 170.40 172.57 0.5M
2022-09-05 170.00 171.45 168.95 171.07 0.0M
2022-09-02 172.15 174.30 170.85 174.10 0.2M
2022-09-01 173.15 173.15 168.75 169.70 0.1M
2022-08-31 179.25 180.29 175.35 175.82 0.0M
2022-08-30 180.20 182.00 178.65 179.35 0.1M
2022-08-26 188.85 188.85 182.30 182.47 0.0M
2022-08-25 189.45 189.60 187.05 187.80 0.0M
2022-08-24 188.25 188.30 185.85 187.28 0.0M
2022-08-23 186.85 189.00 186.85 187.68 0.0M
2022-08-22 189.85 190.00 185.70 186.57 0.0M
2022-08-19 194.35 194.40 190.05 191.00 0.1M
2022-08-18 195.75 196.95 194.05 194.97 0.0M
2022-08-17 197.80 197.80 195.50 196.12 0.0M
2022-08-16 197.50 199.35 196.25 197.78 0.0M
2022-08-15 192.00 196.75 192.00 195.90 0.1M
2022-08-12 193.15 193.15 191.05 192.20 0.0M
2022-08-11 190.45 193.20 190.45 192.35 0.3M
2022-08-10 188.40 190.65 188.40 189.97 0.0M
2022-08-09 189.25 190.50 186.80 188.57 0.0M
2022-08-08 187.65 190.30 187.50 188.95 0.1M
2022-08-05 187.80 187.80 185.20 186.50 0.1M
2022-08-04 189.50 189.50 187.20 187.90 0.0M
2022-08-03 187.70 191.30 187.70 188.57 0.0M
2022-08-02 188.05 191.60 187.90 187.95 0.1M
2022-08-01 188.95 191.00 188.25 189.05 0.1M
2022-07-29 190.30 190.30 184.70 187.80 0.3M
2022-07-28 186.40 189.00 182.45 188.47 0.1M
2022-07-27 189.30 192.05 184.55 187.40 0.2M
2022-07-26 191.45 194.10 189.65 192.05 0.1M
2022-07-25 191.35 193.40 189.85 190.82 0.0M
2022-07-22 190.40 195.05 189.90 192.68 0.0M
2022-07-21 190.50 192.45 189.15 189.47 0.0M
2022-07-20 190.55 191.05 186.60 190.85 0.0M
2022-07-19 183.45 191.10 183.35 189.07 0.0M
2022-07-18 184.95 187.30 183.85 185.28 0.0M
2022-07-15 176.65 183.00 175.15 182.75 0.0M
2022-07-14 177.80 179.25 173.05 175.03 0.1M
2022-07-13 178.25 179.45 175.20 178.97 0.1M
2022-07-12 171.90 180.25 171.90 179.50 0.1M
2022-07-11 172.75 175.40 172.25 173.78 0.0M
2022-07-08 169.75 175.45 168.25 175.38 0.1M
2022-07-07 168.25 170.70 165.55 169.75 0.1M
2022-07-06 161.65 166.65 161.65 165.88 0.1M
2022-07-05 174.30 174.30 159.65 160.50 0.2M
2022-07-04 179.60 179.60 173.35 173.78 0.0M
2022-07-01 174.05 180.60 173.70 177.55 0.0M
2022-06-30 169.90 173.90 169.24 173.88 0.0M
2022-06-29 176.40 176.42 172.75 173.80 0.0M
2022-06-28 175.40 181.40 174.55 179.20 0.1M
2022-06-27 176.35 176.35 172.10 172.60 0.1M
2022-06-24 170.00 174.10 168.90 173.40 0.0M
2022-06-23 173.60 173.60 169.15 170.35 0.1M
2022-06-22 174.15 174.95 170.80 173.88 0.1M
2022-06-21 182.50 185.00 177.90 178.28 0.1M
2022-06-20 172.75 180.90 170.80 180.30 0.2M
2022-06-17 170.35 176.40 170.30 171.75 0.1M
2022-06-16 173.35 174.70 169.95 170.82 0.1M
2022-06-15 174.85 175.35 171.15 173.25 0.1M
2022-06-14 171.60 172.70 167.50 169.43 0.0M
2022-06-13 173.80 175.75 168.30 168.50 0.0M
2022-06-10 179.25 181.00 175.85 176.57 0.0M
2022-06-09 185.25 185.25 180.65 180.88 0.0M
2022-06-08 189.55 190.00 186.30 187.18 0.0M
2022-06-07 187.60 188.55 186.55 187.50 0.1M
2022-06-06 186.85 190.65 186.85 189.03 0.0M
2022-06-01 184.70 186.80 183.60 184.30 0.0M
2022-05-31 188.50 188.50 183.40 184.60 0.1M
2022-05-30 191.75 192.30 189.90 190.28 0.1M
2022-05-27 184.65 189.90 184.20 188.22 0.0M
2022-05-26 178.45 184.85 178.45 184.70 0.1M
2022-05-25 176.65 179.25 175.55 178.72 0.1M
2022-05-24 179.45 180.70 176.40 177.28 0.2M
2022-05-23 185.95 186.05 180.25 181.55 0.1M
2022-05-20 183.30 187.15 181.05 181.95 0.0M
2022-05-19 182.25 183.70 180.00 182.07 0.0M
2022-05-18 184.85 187.35 183.40 184.47 0.3M
2022-05-17 181.45 183.80 180.40 183.30 0.2M
2022-05-16 180.20 183.00 178.50 179.10 0.0M
2022-05-13 178.20 181.15 177.65 180.62 0.1M
2022-05-12 176.45 177.95 174.00 176.57 0.1M
2022-05-11 174.50 181.45 173.95 180.20 0.1M
2022-05-10 181.00 182.40 174.55 174.75 0.3M
2022-05-09 187.60 191.65 179.10 179.32 0.0M
2022-05-06 188.05 193.20 185.80 189.10 0.1M
2022-05-05 197.30 199.50 189.50 190.43 0.1M
2022-05-04 197.25 198.35 191.80 192.65 0.0M
2022-05-03 189.45 197.60 189.05 196.53 0.4M
2022-04-29 197.75 202.50 192.35 192.93 0.9M
2022-04-28 191.80 198.05 191.50 194.45 0.1M
2022-04-27 189.30 190.75 186.45 187.70 0.1M
2022-04-26 192.35 197.55 189.10 190.97 0.2M
2022-04-25 191.60 194.35 189.25 189.65 0.1M
2022-04-22 196.05 199.40 196.05 197.25 0.1M
2022-04-21 193.20 199.85 193.20 199.57 0.0M
2022-04-20 191.55 193.10 189.65 192.15 0.0M
2022-04-19 190.70 191.45 188.60 190.85 0.0M
2022-04-14 186.50 191.60 186.50 190.95 0.1M
2022-04-13 183.95 187.20 180.60 186.90 0.1M
2022-04-12 185.40 189.55 184.90 188.30 0.2M
2022-04-11 185.80 190.00 183.55 187.90 0.0M
2022-04-08 191.10 191.75 186.60 187.47 0.0M
2022-04-07 194.35 194.60 188.45 188.45 0.4M
2022-04-06 195.80 197.45 191.90 194.75 0.1M
2022-04-05 206.00 206.30 194.20 195.60 0.1M
2022-04-04 208.90 208.90 203.30 208.60 0.0M
2022-04-01 210.60 210.80 208.10 208.45 0.0M
2022-03-31 211.70 213.40 208.60 210.80 0.0M
2022-03-30 211.90 213.30 208.50 208.80 0.0M
2022-03-29 213.00 214.40 209.80 211.85 0.1M
2022-03-28 215.50 216.30 208.70 210.05 0.0M
2022-03-25 214.00 218.40 214.00 215.70 0.0M
2022-03-24 212.30 214.10 210.20 212.40 0.0M
2022-03-23 214.70 216.50 212.00 213.25 0.0M
2022-03-22 213.20 217.40 212.40 213.60 0.0M
2022-03-21 211.10 214.40 211.10 213.55 0.0M
2022-03-18 212.50 213.40 209.60 209.80 0.1M
2022-03-17 214.50 214.50 209.40 214.00 0.2M
2022-03-16 209.40 216.40 208.30 213.10 0.1M
2022-03-15 200.90 206.00 199.95 204.35 0.0M
2022-03-14 202.20 209.30 202.20 204.60 0.0M
2022-03-11 196.30 204.60 195.75 197.68 0.1M
2022-03-10 201.10 201.10 189.00 195.68 0.1M
2022-03-09 196.15 202.10 195.80 199.93 0.1M
2022-03-08 189.70 198.90 189.70 191.35 0.1M
2022-03-07 186.30 197.95 180.50 193.60 0.1M
2022-03-04 199.70 199.70 189.00 192.07 0.1M
2022-03-03 210.50 211.50 201.30 201.60 0.1M
2022-03-02 198.65 213.00 194.70 212.00 0.1M
2022-03-01 217.60 219.80 200.30 200.30 0.1M
2022-02-28 211.90 220.50 210.60 216.45 0.2M
2022-02-25 197.95 210.40 197.05 209.95 0.1M
2022-02-24 193.75 198.90 187.65 194.38 0.2M
2022-02-23 206.80 211.70 204.70 205.75 0.1M
2022-02-22 198.10 207.50 198.10 206.80 0.1M
2022-02-21 211.40 211.40 202.60 203.10 0.2M
2022-02-18 208.30 211.10 207.40 207.70 0.1M
2022-02-17 211.30 211.90 206.20 208.35 0.1M
2022-02-16 203.40 211.40 200.60 209.60 0.1M
2022-02-15 192.65 201.00 192.15 200.45 0.1M
2022-02-14 189.55 195.00 185.70 193.85 0.1M
2022-02-11 190.10 196.90 190.10 196.15 0.1M
2022-02-10 191.05 193.30 189.55 192.65 0.0M
2022-02-09 189.15 191.05 188.95 189.95 0.1M
2022-02-08 186.85 188.60 185.85 188.15 0.0M
2022-02-07 184.10 185.10 181.95 184.85 0.1M
2022-02-04 188.25 188.25 181.55 184.03 0.1M
2022-02-03 188.00 189.70 186.15 186.97 0.0M
2022-02-02 195.20 195.65 188.55 189.20 0.0M
2022-02-01 189.35 193.05 189.35 193.05 0.0M
2022-01-31 188.25 188.25 185.10 186.82 0.0M
2022-01-28 190.45 190.50 183.30 185.90 0.0M
2022-01-27 190.55 194.65 190.55 191.47 0.3M
2022-01-26 190.00 196.60 189.95 193.35 0.1M
2022-01-25 186.10 191.85 184.65 187.68 0.3M
2022-01-24 191.89 192.70 184.50 185.07 0.1M
2022-01-21 194.85 196.25 191.00 193.25 0.1M
2022-01-20 198.10 200.10 197.30 198.05 0.0M
2022-01-19 195.65 201.90 195.20 198.25 0.1M
2022-01-18 196.75 198.30 192.85 198.25 0.0M
2022-01-17 196.90 200.40 196.90 198.55 0.4M
2022-01-14 194.90 198.30 194.35 195.80 0.0M
2022-01-13 193.55 197.05 193.25 195.93 0.1M
2022-01-12 193.55 194.05 191.05 191.40 0.1M
2022-01-11 193.30 193.30 188.85 192.57 0.1M
2022-01-10 192.00 195.35 191.60 193.28 0.1M
2022-01-07 192.15 192.70 189.20 190.95 0.0M
2022-01-06 187.25 194.55 187.25 192.30 0.1M
2022-01-05 189.00 191.00 187.75 190.15 0.1M
2022-01-04 187.40 190.40 186.60 188.75 0.0M