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
2023-12-29 192.85 195.95 192.85 194.65 0.0M
2023-12-28 194.10 196.10 194.10 194.68 0.0M
2023-12-27 193.85 194.80 192.85 194.40 0.0M
2023-12-22 192.70 193.80 192.40 192.80 0.0M
2023-12-21 192.00 194.75 192.00 194.65 0.1M
2023-12-20 190.40 193.15 190.25 192.70 0.0M
2023-12-19 188.45 190.70 187.30 190.03 0.1M
2023-12-18 188.00 189.15 187.25 188.03 0.2M
2023-12-15 185.70 189.30 185.15 189.15 0.1M
2023-12-14 186.80 191.40 183.55 184.72 0.7M
2023-12-13 184.20 188.30 183.25 187.53 0.3M
2023-12-12 181.95 185.95 173.70 184.32 0.1M
2023-12-11 189.60 190.55 185.75 185.80 0.1M
2023-12-08 182.60 191.00 182.60 189.10 0.1M
2023-12-07 191.00 193.95 189.45 189.75 0.1M
2023-12-06 186.70 190.95 186.70 190.62 0.0M
2023-12-05 188.10 188.10 185.55 186.75 0.0M
2023-12-04 192.45 192.75 188.55 189.12 0.0M
2023-12-01 186.60 192.75 186.60 191.20 0.1M
2023-11-30 188.40 188.50 186.10 187.22 0.0M
2023-11-29 187.80 190.60 187.00 188.00 0.0M
2023-11-28 184.70 187.45 184.70 186.72 0.0M
2023-11-27 189.70 189.70 184.90 184.90 0.0M
2023-11-24 187.30 189.20 187.30 188.50 0.0M
2023-11-23 189.25 189.25 186.90 187.68 0.0M
2023-11-22 186.65 188.80 186.65 188.07 0.0M
2023-11-21 185.35 188.85 185.20 188.43 0.0M
2023-11-20 186.40 188.90 185.85 186.12 0.1M
2023-11-17 184.40 186.50 184.10 185.68 0.1M
2023-11-16 183.15 185.15 183.15 184.32 0.0M
2023-11-15 184.85 184.85 182.00 183.60 0.0M
2023-11-14 182.05 184.65 182.05 184.22 0.0M
2023-11-13 182.45 185.70 182.05 184.28 0.1M
2023-11-10 183.80 183.80 181.10 182.15 0.0M
2023-11-09 182.50 183.75 181.05 183.55 0.1M
2023-11-08 180.05 184.75 179.45 183.03 0.0M
2023-11-07 181.25 182.45 180.05 180.78 0.1M
2023-11-06 183.20 183.95 180.95 182.00 0.1M
2023-11-03 182.30 184.85 181.35 183.38 0.0M
2023-11-02 180.55 183.30 180.55 181.45 0.3M
2023-11-01 177.40 183.05 177.40 180.62 0.1M
2023-10-31 178.70 178.70 174.60 177.03 0.2M
2023-10-30 177.90 179.85 176.85 177.88 0.1M
2023-10-27 182.00 183.30 174.55 175.32 0.1M
2023-10-26 175.40 181.20 175.40 180.82 0.3M
2023-10-25 176.40 179.25 174.45 178.90 0.1M
2023-10-24 166.50 177.90 164.70 174.82 0.3M
2023-10-23 164.60 166.35 162.80 165.55 0.1M
2023-10-20 165.25 166.15 162.60 165.30 0.1M
2023-10-19 165.00 166.90 163.10 165.95 0.0M
2023-10-18 168.25 168.25 165.75 165.95 0.1M
2023-10-17 168.90 169.45 166.60 168.43 0.0M
2023-10-16 169.70 169.95 166.55 167.75 0.0M
2023-10-13 169.15 170.90 167.00 167.15 0.0M
2023-10-12 171.70 171.80 169.00 169.40 0.0M
2023-10-11 170.10 170.93 168.90 170.93 0.1M
2023-10-10 168.00 171.05 167.45 170.85 0.1M
2023-10-09 165.95 166.50 163.65 165.15 0.1M
2023-10-06 166.10 166.25 162.20 164.62 0.1M
2023-10-05 165.35 166.65 163.90 166.10 0.0M
2023-10-04 165.75 166.25 164.25 164.95 0.1M
2023-10-03 168.65 171.20 167.55 168.30 0.0M
2023-10-02 171.05 172.55 168.35 169.47 0.1M
2023-09-29 172.95 174.70 170.55 172.25 0.2M
2023-09-28 170.40 173.05 167.70 172.95 0.4M
2023-09-27 162.50 167.50 162.10 167.05 0.2M
2023-09-26 159.55 165.55 158.65 163.60 0.3M
2023-09-25 162.55 163.20 159.65 160.55 0.2M
2023-09-22 163.35 165.50 161.20 161.85 0.1M
2023-09-21 160.70 161.80 158.35 160.80 0.3M
2023-09-20 163.50 165.15 161.60 162.95 0.3M
2023-09-19 167.05 167.15 161.35 161.78 0.2M
2023-09-18 174.00 174.00 167.55 168.15 0.2M
2023-09-15 175.25 175.90 172.85 174.68 0.3M
2023-09-14 175.40 176.35 170.90 173.88 0.4M
2023-09-13 168.90 177.30 167.65 174.82 0.2M
2023-09-12 181.75 188.89 162.55 169.65 0.2M
2023-09-11 206.00 209.40 182.85 183.38 0.4M
2023-09-08 214.50 214.80 206.80 207.05 0.1M
2023-09-07 212.60 215.80 212.20 213.60 0.1M
2023-09-06 210.80 212.20 210.40 211.45 0.0M
2023-09-05 212.00 213.60 211.70 212.65 0.0M
2023-09-04 213.70 215.20 212.60 213.40 0.0M
2023-09-01 214.10 217.40 213.40 214.95 0.2M
2023-08-31 214.40 217.20 213.50 215.75 0.1M
2023-08-30 207.80 213.40 207.70 212.35 0.1M
2023-08-29 208.20 208.20 205.80 206.40 0.0M
2023-08-25 203.70 206.60 203.00 204.60 0.0M
2023-08-24 206.30 207.50 203.80 204.20 0.0M
2023-08-23 204.80 205.30 204.30 204.75 0.0M
2023-08-22 205.60 206.20 203.40 204.05 0.1M
2023-08-21 201.90 206.00 201.90 205.25 0.1M
2023-08-18 202.50 202.50 199.95 201.35 0.2M
2023-08-17 202.00 204.40 201.50 202.95 0.0M
2023-08-16 205.70 206.50 203.90 204.05 0.2M
2023-08-15 207.90 208.50 204.40 204.85 0.0M
2023-08-14 207.60 208.90 206.60 207.85 0.0M
2023-08-11 210.10 210.10 208.00 208.10 0.0M
2023-08-10 209.70 213.20 209.40 210.20 0.1M
2023-08-09 212.40 213.70 211.70 212.10 0.0M
2023-08-08 212.70 213.20 210.50 211.45 0.1M
2023-08-07 214.50 214.90 212.40 213.20 0.0M
2023-08-04 211.40 213.70 211.00 212.70 0.0M
2023-08-03 213.10 214.60 208.20 210.10 0.0M
2023-08-02 213.40 216.40 213.40 214.80 0.1M
2023-08-01 212.60 216.70 212.60 215.60 0.0M
2023-07-31 211.40 213.70 210.40 212.70 0.1M
2023-07-28 209.30 212.20 208.40 211.45 0.1M
2023-07-27 211.60 211.60 206.00 210.10 0.1M
2023-07-26 213.06 213.70 204.10 207.70 0.2M
2023-07-25 229.00 229.00 208.90 212.30 0.2M
2023-07-24 224.20 229.50 223.00 228.40 0.1M
2023-07-21 225.80 226.20 224.70 225.40 0.0M
2023-07-20 223.50 226.10 222.30 225.60 0.0M
2023-07-19 225.30 226.70 223.00 224.85 0.0M
2023-07-18 224.20 225.70 222.10 225.40 0.0M
2023-07-17 222.70 225.10 222.70 223.90 0.0M
2023-07-14 226.10 226.40 223.50 224.50 0.1M
2023-07-13 226.90 227.30 224.50 226.70 0.0M
2023-07-12 227.30 228.00 225.90 227.70 0.0M
2023-07-11 229.10 229.20 224.20 225.60 0.0M
2023-07-10 223.80 228.80 223.70 227.35 0.0M
2023-07-07 219.90 224.50 217.70 223.90 0.2M
2023-07-06 232.50 232.50 221.00 221.50 0.1M
2023-07-05 230.90 233.40 230.40 232.60 0.2M
2023-07-04 235.00 235.20 230.70 231.10 0.0M
2023-07-03 237.20 238.50 236.20 236.20 0.0M
2023-06-30 236.40 238.00 234.40 236.55 0.0M
2023-06-29 237.60 238.40 235.40 235.45 0.1M
2023-06-28 239.00 239.00 235.90 237.00 0.0M
2023-06-27 234.00 236.80 232.40 236.45 0.4M
2023-06-26 237.30 237.30 234.40 236.45 0.1M
2023-06-23 232.60 238.10 231.20 237.10 0.0M
2023-06-22 233.50 235.10 230.40 232.60 0.0M
2023-06-21 239.50 239.80 235.80 236.60 0.0M
2023-06-20 235.60 241.40 234.90 238.80 0.1M
2023-06-19 231.60 237.60 231.60 235.15 0.1M
2023-06-16 226.10 227.50 224.30 225.65 0.3M
2023-06-15 225.60 226.70 224.20 226.10 0.1M
2023-06-14 228.70 229.80 226.80 227.15 0.2M
2023-06-13 229.60 230.30 227.20 229.90 0.0M
2023-06-12 226.90 230.20 226.90 228.60 0.0M
2023-06-09 221.70 226.70 221.70 226.20 0.0M
2023-06-08 220.00 221.50 217.40 221.20 0.0M
2023-06-07 221.80 223.10 221.00 221.60 0.1M
2023-06-06 217.10 222.00 217.10 221.20 0.1M
2023-06-05 218.04 221.10 217.10 217.90 0.0M
2023-06-02 219.20 220.10 216.10 219.65 0.0M
2023-06-01 217.90 218.70 216.70 216.90 0.0M
2023-05-31 217.50 220.30 215.40 216.40 0.0M
2023-05-30 221.60 222.60 219.80 220.70 0.0M
2023-05-26 222.40 222.80 219.00 222.30 0.0M
2023-05-25 220.60 221.80 219.20 221.40 0.0M
2023-05-24 222.10 222.10 217.80 219.95 0.1M
2023-05-23 229.20 230.00 224.10 224.95 0.2M
2023-05-22 229.50 232.30 229.20 229.80 0.1M
2023-05-19 233.60 233.60 229.30 229.60 0.0M
2023-05-18 236.00 237.90 231.10 231.85 0.0M
2023-05-17 231.90 237.60 231.80 235.85 0.1M
2023-05-16 229.50 233.00 228.70 231.80 0.1M
2023-05-15 229.40 229.40 227.20 227.50 0.0M
2023-05-12 227.10 229.60 227.10 229.30 0.0M
2023-05-11 228.80 231.60 226.50 228.05 0.1M
2023-05-10 227.40 229.00 226.10 227.50 0.0M
2023-05-09 225.90 227.30 223.90 226.90 0.2M
2023-05-05 230.40 230.40 225.40 228.10 0.1M
2023-05-04 236.10 237.10 229.10 229.10 0.1M
2023-05-03 236.90 238.90 236.40 237.50 0.0M
2023-05-02 238.40 238.40 235.40 235.70 0.1M
2023-04-28 239.50 241.40 234.60 236.10 0.1M
2023-04-27 238.30 240.20 236.30 237.30 0.1M
2023-04-26 239.40 240.20 230.10 238.70 0.3M
2023-04-25 242.10 242.70 238.80 239.05 0.2M
2023-04-24 243.30 245.00 242.70 243.00 0.0M
2023-04-21 243.20 244.90 241.60 244.75 0.0M
2023-04-20 242.00 242.70 239.00 241.60 0.0M
2023-04-19 242.80 242.80 239.70 240.15 0.1M
2023-04-18 240.80 243.80 239.00 242.80 0.1M
2023-04-17 229.90 234.60 229.90 233.10 0.1M
2023-04-14 231.70 231.70 228.50 230.10 0.0M
2023-04-13 230.30 231.60 229.70 231.60 0.0M
2023-04-12 230.10 232.20 229.10 229.85 0.1M
2023-04-11 231.60 231.80 229.20 230.45 0.0M
2023-04-06 227.90 230.90 227.90 230.80 0.0M
2023-04-05 229.50 230.80 227.40 228.20 0.2M
2023-04-04 229.60 232.70 228.20 229.90 0.1M
2023-04-03 229.80 230.40 226.80 229.50 0.3M
2023-03-31 230.50 231.50 229.59 231.50 0.1M
2023-03-30 229.80 230.80 227.30 230.45 0.1M
2023-03-29 228.30 229.40 227.10 229.20 0.1M
2023-03-28 229.70 230.00 226.40 226.80 0.1M
2023-03-27 229.00 229.20 226.60 228.40 0.0M
2023-03-24 227.40 227.40 223.00 225.05 0.2M
2023-03-23 228.30 229.70 227.30 228.70 0.0M
2023-03-22 228.90 231.30 228.30 230.35 0.0M
2023-03-21 224.30 229.90 224.30 228.00 0.2M
2023-03-20 217.50 222.90 214.90 222.20 0.0M
2023-03-17 225.90 226.00 218.60 219.25 0.0M
2023-03-16 221.10 224.00 218.70 223.30 0.3M
2023-03-15 225.20 226.80 217.40 222.20 0.0M
2023-03-14 222.00 229.20 221.60 227.80 0.0M
2023-03-13 228.60 228.60 217.40 220.10 0.0M
2023-03-10 229.80 229.80 227.30 228.15 0.0M
2023-03-09 232.20 233.10 229.60 232.70 0.0M
2023-03-08 233.70 234.20 232.25 232.25 0.0M
2023-03-07 233.40 234.40 233.10 233.90 0.0M
2023-03-06 234.10 235.80 233.20 233.80 0.0M
2023-03-03 231.90 233.70 231.90 232.80 0.0M
2023-03-02 231.20 232.20 230.00 231.50 0.0M
2023-03-01 231.20 232.60 230.20 230.50 0.2M
2023-02-28 234.10 234.70 227.60 227.90 0.1M
2023-02-27 232.70 236.00 232.70 235.40 0.1M
2023-02-24 233.40 234.80 231.20 231.90 0.0M
2023-02-23 232.00 233.30 230.40 232.20 0.1M
2023-02-22 230.70 231.60 229.50 229.80 0.0M
2023-02-21 230.90 232.80 228.70 231.50 0.0M
2023-02-20 234.70 234.70 227.70 229.20 0.0M
2023-02-17 227.00 233.80 227.00 233.20 0.1M
2023-02-16 229.00 230.20 226.80 230.15 0.1M
2023-02-15 215.30 228.60 215.30 227.00 0.2M
2023-02-14 222.60 226.20 212.80 218.90 0.7M
2023-02-13 224.60 228.10 224.40 227.70 0.1M
2023-02-10 227.40 228.30 222.60 222.95 0.1M
2023-02-09 228.40 228.60 226.50 226.75 0.1M
2023-02-08 225.90 227.90 225.10 226.20 0.0M
2023-02-07 226.70 227.80 224.70 225.40 0.0M
2023-02-06 230.60 230.70 226.30 227.90 0.0M
2023-02-03 232.20 233.80 229.60 231.05 0.1M
2023-02-02 230.70 233.60 230.70 232.80 0.1M
2023-02-01 228.80 233.10 228.00 229.30 0.2M
2023-01-31 227.70 229.80 227.00 228.35 0.1M
2023-01-30 225.60 228.90 225.40 227.50 0.1M
2023-01-27 229.10 230.20 226.60 227.75 0.0M
2023-01-26 224.90 229.00 223.30 228.50 0.1M
2023-01-25 228.10 230.20 224.70 225.15 0.0M
2023-01-24 225.40 230.40 225.40 228.25 0.1M
2023-01-23 229.60 230.90 227.10 230.70 0.1M
2023-01-20 226.30 229.30 226.30 228.50 0.0M
2023-01-19 229.50 230.30 224.00 225.80 0.1M
2023-01-18 227.40 231.10 227.30 230.75 0.0M
2023-01-17 223.50 227.80 223.20 225.95 0.0M
2023-01-16 223.20 224.00 221.60 222.95 0.0M
2023-01-13 221.30 223.90 220.30 222.90 0.0M
2023-01-12 218.30 221.90 218.30 221.25 0.1M
2023-01-11 215.90 217.90 214.50 217.30 0.0M
2023-01-10 217.20 218.20 215.40 217.85 0.1M
2023-01-09 217.80 218.20 214.50 217.25 0.1M
2023-01-06 215.30 217.90 214.40 216.25 0.0M
2023-01-05 211.90 215.00 211.10 213.70 0.0M
2023-01-04 210.00 211.50 204.90 211.50 0.2M
2023-01-03 206.10 211.20 204.40 208.90 0.1M