MTU Aero

MTXGn
🏛️ germany →
391.20
Last Update: 2025-09-30
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
2021-12-30 178.95 180.30 178.75 179.30 0.0M
2021-12-29 180.55 182.65 178.80 179.25 0.0M
2021-12-28 181.95 181.95 180.10 180.35 0.0M
2021-12-27 180.50 181.95 178.00 181.95 0.0M
2021-12-23 176.85 182.00 176.85 179.50 0.0M
2021-12-22 172.65 177.45 172.00 176.30 0.0M
2021-12-21 167.00 173.15 166.50 172.35 0.0M
2021-12-20 164.00 167.20 162.70 165.55 0.0M
2021-12-17 165.25 171.20 165.10 168.50 0.0M
2021-12-16 169.50 170.80 165.25 166.25 0.0M
2021-12-15 169.95 169.95 165.20 167.90 0.0M
2021-12-14 169.75 170.30 165.85 170.00 0.0M
2021-12-13 170.00 170.00 164.15 166.00 0.0M
2021-12-10 171.05 171.05 168.15 169.50 0.0M
2021-12-09 174.05 174.30 168.80 170.60 0.0M
2021-12-08 172.55 174.70 166.30 173.95 0.0M
2021-12-07 172.90 173.50 169.65 172.45 0.0M
2021-12-06 164.80 172.60 164.05 172.45 0.0M
2021-12-03 168.50 169.95 162.15 163.00 0.0M
2021-12-02 167.45 169.30 165.05 168.40 0.0M
2021-12-01 169.00 169.70 165.05 165.05 0.0M
2021-11-30 166.50 170.00 161.70 165.55 0.0M
2021-11-29 173.00 173.00 162.40 169.00 0.0M
2021-11-26 183.00 183.00 167.50 170.80 0.1M
2021-11-25 187.35 189.80 184.50 187.95 0.0M
2021-11-24 183.50 187.50 182.40 186.50 0.0M
2021-11-23 182.30 186.45 180.00 184.70 0.0M
2021-11-22 181.95 184.75 179.90 183.25 0.0M
2021-11-19 187.50 189.00 177.25 181.05 0.1M
2021-11-18 191.00 197.00 184.80 187.90 0.0M
2021-11-17 195.45 195.45 190.25 191.70 0.0M
2021-11-16 197.10 197.80 194.50 195.50 0.0M
2021-11-15 198.10 199.55 194.10 196.30 0.0M
2021-11-12 200.10 201.80 197.90 198.35 0.0M
2021-11-11 204.80 206.20 198.75 199.85 0.0M
2021-11-10 202.20 207.00 201.10 204.20 0.0M
2021-11-09 200.20 205.10 200.00 203.00 0.0M
2021-11-08 201.60 203.30 199.25 201.00 0.0M
2021-11-05 191.05 204.00 187.70 201.00 0.0M
2021-11-04 191.90 193.60 190.40 190.85 0.0M
2021-11-03 193.10 194.00 190.15 192.20 0.0M
2021-11-02 191.35 195.50 190.75 194.35 0.0M
2021-11-01 195.00 197.50 190.40 192.70 0.0M
2021-10-29 187.35 193.40 186.15 192.40 0.0M
2021-10-28 188.00 189.00 184.30 187.65 0.0M
2021-10-27 187.65 188.05 184.60 187.65 0.0M
2021-10-26 181.25 188.60 180.50 187.75 0.0M
2021-10-25 186.00 186.45 180.00 182.00 0.0M
2021-10-22 182.65 183.30 180.95 183.30 0.0M
2021-10-21 181.15 182.90 177.40 182.90 0.0M
2021-10-20 185.25 185.80 179.00 182.65 0.0M
2021-10-19 187.95 188.95 184.60 185.90 0.0M
2021-10-18 190.50 190.50 186.60 188.70 0.0M
2021-10-15 191.35 191.50 188.35 190.05 0.0M
2021-10-14 190.50 192.80 188.50 192.00 0.0M
2021-10-13 191.00 191.45 188.60 189.95 0.0M
2021-10-12 195.90 195.90 188.20 192.00 0.0M
2021-10-11 200.50 201.20 195.90 195.90 0.0M
2021-10-08 198.65 200.50 198.55 200.00 0.0M
2021-10-07 197.00 200.20 197.00 198.65 0.0M
2021-10-06 197.00 200.40 191.10 196.95 0.0M
2021-10-05 196.90 198.90 196.10 197.00 0.0M
2021-10-04 197.30 200.20 196.00 197.00 0.0M
2021-10-01 193.50 198.85 189.80 198.85 0.0M
2021-09-30 198.80 200.20 193.65 195.80 0.0M
2021-09-29 198.35 199.60 196.30 198.25 0.0M
2021-09-28 203.00 204.20 196.05 196.35 0.0M
2021-09-27 200.20 204.30 200.20 202.30 0.0M
2021-09-24 198.95 201.50 197.35 198.20 0.0M
2021-09-23 199.50 201.00 198.70 199.25 0.0M
2021-09-22 198.70 199.50 197.55 198.55 0.0M
2021-09-21 193.95 199.05 193.65 196.50 0.0M
2021-09-20 187.05 194.75 184.15 193.50 0.0M
2021-09-17 189.60 191.00 188.20 189.60 0.0M
2021-09-16 187.00 190.70 187.00 188.60 0.0M
2021-09-15 188.25 188.80 186.60 187.50 0.0M
2021-09-14 190.55 190.55 187.20 187.45 0.0M
2021-09-13 189.00 190.40 188.10 190.35 0.0M
2021-09-10 190.80 190.80 188.45 189.00 0.0M
2021-09-09 190.00 191.25 188.05 189.70 0.0M
2021-09-08 192.80 193.80 187.65 190.70 0.0M
2021-09-07 194.70 194.70 191.90 192.90 0.0M
2021-09-06 194.85 196.00 193.95 195.00 0.0M
2021-09-03 196.40 198.10 194.00 194.35 0.0M
2021-09-02 196.10 196.95 194.05 195.00 0.0M
2021-09-01 195.15 197.25 194.45 196.40 0.0M
2021-08-31 196.45 197.15 193.05 193.65 0.0M
2021-08-30 197.80 197.80 196.00 196.30 0.0M
2021-08-27 197.20 198.90 196.00 197.30 0.0M
2021-08-26 197.90 198.20 195.00 197.10 0.0M
2021-08-25 198.65 200.00 197.50 198.40 0.0M
2021-08-24 197.20 199.20 196.35 198.35 0.0M
2021-08-23 198.05 198.80 195.45 196.65 0.0M
2021-08-20 198.05 198.95 194.65 196.05 0.0M
2021-08-19 200.30 201.20 197.50 199.25 0.0M
2021-08-18 203.00 203.40 200.40 202.40 0.0M
2021-08-17 204.30 204.30 200.70 203.00 0.0M
2021-08-16 206.00 206.00 202.50 204.80 0.0M
2021-08-13 206.10 207.60 205.40 206.90 0.0M
2021-08-12 207.10 207.60 204.70 206.40 0.0M
2021-08-11 207.00 209.50 205.30 206.20 0.0M
2021-08-10 205.50 206.40 203.60 203.90 0.0M
2021-08-09 211.90 211.90 204.50 205.60 0.0M
2021-08-06 209.30 212.20 208.80 210.80 0.0M
2021-08-05 205.30 209.60 204.30 209.00 0.0M
2021-08-04 207.80 208.30 204.20 205.10 0.0M
2021-08-03 210.10 211.20 205.60 206.80 0.0M
2021-08-02 210.00 214.20 209.00 210.70 0.0M
2021-07-30 210.50 211.60 207.00 210.60 0.0M
2021-07-29 214.00 218.30 211.00 211.00 0.0M
2021-07-28 207.50 215.20 207.50 213.00 0.0M
2021-07-27 209.00 210.10 206.70 208.50 0.0M
2021-07-26 205.40 210.20 205.00 209.10 0.0M
2021-07-23 205.30 211.60 203.50 207.20 0.0M
2021-07-22 204.90 208.60 203.10 204.00 0.0M
2021-07-21 197.75 205.30 196.55 204.10 0.0M
2021-07-20 193.05 197.40 193.05 196.80 0.0M
2021-07-19 204.10 204.20 191.60 193.45 0.0M
2021-07-16 204.40 207.50 204.00 204.20 0.0M
2021-07-15 205.00 205.60 202.40 204.20 0.0M
2021-07-14 206.00 206.90 203.80 206.30 0.0M
2021-07-13 209.70 210.70 205.60 207.00 0.0M
2021-07-12 213.50 213.80 208.60 209.00 0.0M
2021-07-09 207.90 214.20 207.90 213.40 0.0M
2021-07-08 207.60 208.00 203.00 206.50 0.0M
2021-07-07 209.50 212.50 206.10 207.20 0.0M
2021-07-06 210.20 212.00 208.50 209.00 0.0M
2021-07-05 208.30 211.40 206.20 210.60 0.0M
2021-07-02 210.90 211.20 207.90 208.60 0.0M
2021-07-01 209.40 212.30 208.10 209.60 0.0M
2021-06-30 209.60 209.60 204.40 209.00 0.0M
2021-06-29 210.50 211.90 208.50 209.90 0.0M
2021-06-28 215.00 216.40 209.10 210.70 0.0M
2021-06-25 217.00 217.00 211.60 214.20 0.0M
2021-06-24 216.00 218.60 215.40 217.40 0.0M
2021-06-23 220.00 221.30 214.70 215.80 0.0M
2021-06-22 221.90 223.00 218.70 219.70 0.0M
2021-06-21 218.70 222.00 213.80 221.80 0.0M
2021-06-18 222.10 224.80 218.60 219.70 0.0M
2021-06-17 215.20 223.20 214.40 223.00 0.0M
2021-06-16 212.00 217.20 212.00 214.40 0.0M
2021-06-15 208.90 215.00 208.10 211.60 0.0M
2021-06-14 211.00 211.70 207.90 208.70 0.0M
2021-06-11 207.10 210.30 207.00 209.50 0.0M
2021-06-10 209.50 212.50 206.70 207.80 0.0M
2021-06-09 207.50 210.70 207.40 208.40 0.0M
2021-06-08 211.00 211.00 207.70 208.40 0.0M
2021-06-07 207.00 211.50 205.40 210.70 0.0M
2021-06-04 210.90 210.90 206.80 208.70 0.0M
2021-06-03 212.60 213.30 209.70 210.90 0.0M
2021-06-02 215.30 215.40 212.20 213.40 0.0M
2021-06-01 212.40 215.20 211.60 215.10 0.0M
2021-05-31 213.50 214.20 211.40 211.80 0.0M
2021-05-28 210.50 215.50 210.20 213.50 0.0M
2021-05-27 205.70 213.90 205.60 210.90 0.0M
2021-05-26 208.70 209.30 204.00 206.40 0.0M
2021-05-25 207.70 211.90 207.00 208.50 0.0M
2021-05-24 205.30 208.40 205.30 207.70 0.0M
2021-05-21 206.00 207.20 204.10 205.20 0.0M
2021-05-20 207.10 207.10 202.40 205.40 0.0M
2021-05-19 207.80 207.80 201.50 204.90 0.0M
2021-05-18 211.00 211.40 207.50 207.50 0.0M
2021-05-17 214.50 216.00 208.40 210.50 0.0M
2021-05-14 207.70 215.90 207.20 214.70 0.0M
2021-05-13 206.10 208.20 200.90 206.10 0.0M
2021-05-12 206.00 209.90 206.00 207.30 0.0M
2021-05-11 209.00 210.00 205.40 208.00 0.0M
2021-05-10 212.80 214.00 209.50 210.50 0.0M
2021-05-07 206.20 212.30 206.20 212.00 0.0M
2021-05-06 203.90 208.00 202.50 206.10 0.0M
2021-05-05 202.70 205.00 201.20 202.50 0.0M
2021-05-04 208.00 210.30 200.70 202.00 0.0M
2021-05-03 210.00 212.30 208.20 208.30 0.0M
2021-04-30 198.00 214.10 198.00 208.70 0.1M
2021-04-29 203.00 206.80 198.40 201.80 0.0M
2021-04-28 201.70 204.30 200.50 201.80 0.0M
2021-04-27 201.50 202.80 199.50 200.90 0.0M
2021-04-26 195.55 204.20 195.25 201.10 0.0M
2021-04-23 195.30 196.95 193.90 195.50 0.0M
2021-04-22 192.00 197.10 190.50 196.35 0.0M
2021-04-21 195.25 195.25 188.35 193.10 0.0M
2021-04-20 200.50 200.90 191.90 194.90 0.0M
2021-04-19 202.80 204.10 200.10 201.50 0.0M
2021-04-16 201.60 205.60 201.00 202.60 0.0M
2021-04-15 197.85 201.40 197.00 199.75 0.0M
2021-04-14 197.90 199.80 195.00 197.75 0.0M
2021-04-13 200.20 200.60 194.80 198.00 0.0M
2021-04-12 202.30 203.10 198.25 201.10 0.0M
2021-04-09 202.40 207.60 201.60 202.60 0.0M
2021-04-08 204.70 205.70 199.50 202.40 0.0M
2021-04-07 203.00 207.30 202.60 204.70 0.0M
2021-04-06 207.90 210.20 202.60 204.00 0.0M
2021-04-01 201.50 208.00 201.50 207.70 0.0M
2021-03-31 200.00 204.50 199.00 201.40 0.0M
2021-03-30 197.15 201.70 196.50 200.30 0.0M
2021-03-29 198.50 198.50 195.20 196.35 0.0M
2021-03-26 197.45 200.00 197.20 198.30 0.0M
2021-03-25 195.75 197.45 190.30 196.50 0.0M
2021-03-24 193.75 196.65 190.25 195.90 0.0M
2021-03-23 195.00 195.50 190.85 192.85 0.0M
2021-03-22 200.80 200.80 194.60 196.00 0.0M
2021-03-19 209.10 210.00 199.65 200.20 0.0M
2021-03-18 208.20 214.70 208.20 209.70 0.0M
2021-03-17 207.10 211.00 205.30 208.20 0.0M
2021-03-16 204.50 210.20 203.70 207.50 0.0M
2021-03-15 201.00 205.60 200.20 203.70 0.0M
2021-03-12 202.50 202.50 197.70 201.70 0.0M
2021-03-11 204.00 204.40 200.20 201.40 0.0M
2021-03-10 208.70 209.80 202.00 203.60 0.0M
2021-03-09 207.80 211.90 205.90 208.00 0.0M
2021-03-08 200.00 208.10 199.40 207.30 0.0M
2021-03-05 209.40 210.00 198.25 201.40 0.0M
2021-03-04 208.20 213.00 207.30 208.90 0.0M
2021-03-03 208.00 210.20 205.40 209.10 0.0M
2021-03-02 207.50 210.40 204.60 206.60 0.0M
2021-03-01 198.25 210.00 198.25 208.90 0.0M
2021-02-26 198.50 201.80 195.50 198.10 0.0M
2021-02-25 207.00 208.60 198.00 200.90 0.0M
2021-02-24 195.80 207.10 195.70 206.10 0.0M
2021-02-23 194.50 200.00 192.40 196.05 0.0M
2021-02-22 190.35 195.55 187.60 195.05 0.0M
2021-02-19 189.00 193.00 186.05 190.50 0.0M
2021-02-18 194.00 194.20 188.60 189.90 0.0M
2021-02-17 197.55 199.60 196.00 199.25 0.0M
2021-02-16 198.10 198.80 196.60 198.20 0.0M
2021-02-15 196.00 199.65 195.00 197.05 0.0M
2021-02-12 195.05 195.60 189.75 194.65 0.0M
2021-02-11 198.10 201.00 194.30 195.20 0.0M
2021-02-10 200.80 202.10 194.45 198.30 0.0M
2021-02-09 202.50 205.00 200.10 200.10 0.0M
2021-02-08 205.00 205.20 201.00 203.00 0.0M
2021-02-05 205.00 206.00 201.90 202.50 0.0M
2021-02-04 200.50 205.00 200.00 204.40 0.0M
2021-02-03 201.50 203.90 197.35 200.80 0.0M
2021-02-02 195.15 201.40 190.10 201.10 0.0M
2021-02-01 192.80 195.45 191.00 193.45 0.0M
2021-01-29 190.70 195.55 186.20 192.25 0.0M
2021-01-28 192.90 195.45 187.65 192.95 0.0M
2021-01-27 200.50 200.50 191.75 194.00 0.0M
2021-01-26 193.00 201.40 192.10 201.00 0.0M
2021-01-25 205.70 207.50 193.50 196.10 0.0M
2021-01-22 208.10 208.70 202.40 205.70 0.0M
2021-01-21 218.90 220.10 205.70 209.10 0.0M
2021-01-20 213.60 219.30 211.00 217.90 0.0M
2021-01-19 210.30 213.60 210.30 213.40 0.0M
2021-01-18 210.00 211.90 208.30 210.70 0.0M
2021-01-15 209.90 213.00 208.40 210.60 0.0M
2021-01-14 206.20 212.90 205.80 211.40 0.0M
2021-01-13 204.60 206.30 201.70 206.00 0.0M
2021-01-12 205.20 206.40 203.90 205.10 0.0M
2021-01-11 205.00 211.50 202.50 205.00 0.0M
2021-01-08 209.40 211.10 207.90 211.10 0.0M
2021-01-07 208.30 212.20 206.90 208.50 0.0M
2021-01-06 213.10 214.10 206.90 207.80 0.0M
2021-01-05 212.10 215.20 209.50 212.50 0.0M
2021-01-04 214.10 220.30 209.30 212.60 0.0M