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
2023-12-29 194.75 195.65 193.35 195.20 0.0M
2023-12-28 194.50 196.20 194.15 194.15 0.0M
2023-12-27 192.95 194.75 192.80 194.40 0.0M
2023-12-22 193.30 194.50 191.90 192.10 0.0M
2023-12-21 192.00 194.80 191.55 194.50 0.0M
2023-12-20 190.85 193.60 190.05 192.30 0.0M
2023-12-19 189.00 190.95 187.75 190.85 0.0M
2023-12-18 189.05 189.45 186.70 188.60 0.0M
2023-12-15 185.75 189.40 184.75 188.00 0.0M
2023-12-14 188.45 189.55 183.65 185.10 0.0M
2023-12-13 183.25 188.40 183.25 188.15 0.0M
2023-12-12 186.55 187.10 173.75 184.00 0.0M
2023-12-11 189.95 190.50 185.70 187.00 0.0M
2023-12-08 187.50 189.90 184.00 189.80 0.0M
2023-12-07 189.50 193.75 189.45 190.50 0.0M
2023-12-06 187.95 190.90 187.05 189.20 0.0M
2023-12-05 187.05 188.20 185.50 187.40 0.0M
2023-12-04 192.95 194.00 187.00 188.50 0.0M
2023-12-01 188.00 192.55 188.00 192.00 0.0M
2023-11-30 188.30 188.85 186.10 187.35 0.0M
2023-11-29 187.50 188.80 187.05 188.30 0.0M
2023-11-28 185.60 187.55 184.35 186.90 0.0M
2023-11-27 188.00 188.15 184.75 186.50 0.0M
2023-11-24 187.80 189.20 187.60 187.60 0.0M
2023-11-23 188.30 188.50 186.75 186.75 0.0M
2023-11-22 187.85 188.80 187.20 188.50 0.0M
2023-11-21 186.55 188.90 185.40 187.40 0.0M
2023-11-20 186.70 188.90 185.45 186.60 0.0M
2023-11-17 184.15 186.90 184.15 186.75 0.0M
2023-11-16 184.00 185.20 183.05 184.05 0.0M
2023-11-15 184.15 184.85 182.00 183.55 0.0M
2023-11-14 183.60 184.95 181.05 184.30 0.0M
2023-11-13 182.05 185.65 181.85 184.15 0.0M
2023-11-10 181.55 183.45 181.20 182.90 0.0M
2023-11-09 182.55 183.95 181.00 182.75 0.0M
2023-11-08 180.75 184.40 179.25 183.10 0.0M
2023-11-07 181.25 182.65 180.20 181.45 0.0M
2023-11-06 183.70 183.70 180.55 181.00 0.0M
2023-11-03 182.85 184.80 180.80 183.80 0.0M
2023-11-02 181.00 183.45 180.80 182.60 0.0M
2023-11-01 177.35 182.90 177.20 180.80 0.0M
2023-10-31 178.35 178.50 174.35 177.00 0.0M
2023-10-30 176.50 179.70 176.50 178.50 0.0M
2023-10-27 179.50 183.95 174.50 175.25 0.0M
2023-10-26 177.50 181.20 176.20 179.95 0.0M
2023-10-25 176.45 179.20 174.80 177.65 0.0M
2023-10-24 165.00 178.95 164.90 175.80 0.0M
2023-10-23 164.45 167.20 162.80 166.10 0.0M
2023-10-20 166.45 166.45 162.65 164.30 0.0M
2023-10-19 166.00 167.20 163.10 166.70 0.0M
2023-10-18 168.95 168.95 165.70 166.05 0.0M
2023-10-17 167.95 169.55 166.55 168.95 0.0M
2023-10-16 168.75 170.95 166.20 167.95 0.0M
2023-10-13 168.15 170.75 167.00 168.05 0.0M
2023-10-12 171.50 171.70 168.05 169.45 0.0M
2023-10-11 170.65 171.40 168.75 170.60 0.0M
2023-10-10 167.50 171.55 165.50 170.90 0.0M
2023-10-09 163.70 166.75 163.70 166.70 0.0M
2023-10-06 165.60 166.50 162.10 165.00 0.0M
2023-10-05 166.00 166.90 163.50 166.60 0.0M
2023-10-04 166.50 166.65 164.30 166.55 0.0M
2023-10-03 168.00 170.85 166.65 166.65 0.0M
2023-10-02 172.00 172.60 168.60 168.80 0.0M
2023-09-29 174.85 175.20 170.80 171.90 0.0M
2023-09-28 168.95 175.60 167.90 174.75 0.0M
2023-09-27 163.85 168.55 162.15 168.15 0.0M
2023-09-26 161.20 166.00 158.70 163.95 0.0M
2023-09-25 162.75 164.00 159.60 162.90 0.0M
2023-09-22 163.40 165.35 161.10 162.05 0.0M
2023-09-21 161.55 162.20 158.20 160.30 0.0M
2023-09-20 162.80 165.50 161.55 162.20 0.0M
2023-09-19 168.35 168.40 161.40 163.15 0.0M
2023-09-18 173.50 174.55 167.60 168.65 0.0M
2023-09-15 175.00 176.00 172.90 174.20 0.0M
2023-09-14 176.45 176.60 170.85 175.50 0.0M
2023-09-13 169.35 178.00 166.90 175.50 0.1M
2023-09-12 181.60 183.80 162.80 170.30 0.1M
2023-09-11 208.00 209.20 182.30 183.35 0.1M
2023-09-08 215.50 215.70 207.00 208.20 0.0M
2023-09-07 211.00 215.70 211.00 215.20 0.0M
2023-09-06 212.20 212.20 210.00 210.30 0.0M
2023-09-05 212.00 213.70 211.40 211.60 0.0M
2023-09-04 213.90 215.20 212.70 212.90 0.0M
2023-09-01 214.20 217.10 213.30 213.30 0.0M
2023-08-31 212.10 217.50 212.10 215.60 0.0M
2023-08-30 208.00 213.20 207.60 212.20 0.0M
2023-08-29 208.10 208.10 206.00 207.20 0.0M
2023-08-28 205.30 207.90 205.30 207.00 0.0M
2023-08-25 203.80 206.40 203.00 204.40 0.0M
2023-08-24 205.00 207.80 203.20 203.70 0.0M
2023-08-23 204.00 205.30 203.80 205.00 0.0M
2023-08-22 205.90 206.50 203.00 204.10 0.0M
2023-08-21 201.50 206.30 201.20 205.80 0.0M
2023-08-18 202.50 202.80 200.00 202.10 0.0M
2023-08-17 202.50 204.40 201.50 202.80 0.0M
2023-08-16 204.60 206.00 203.10 203.10 0.0M
2023-08-15 207.50 207.60 204.40 204.70 0.0M
2023-08-14 207.40 208.30 206.30 208.10 0.0M
2023-08-11 208.30 210.50 207.60 208.10 0.0M
2023-08-10 211.00 212.50 208.60 209.20 0.0M
2023-08-09 212.10 213.90 211.70 211.70 0.0M
2023-08-08 213.60 213.60 210.50 211.60 0.0M
2023-08-07 213.50 214.90 212.50 213.50 0.0M
2023-08-04 210.60 214.10 210.60 213.10 0.0M
2023-08-03 215.10 215.10 208.50 210.10 0.0M
2023-08-02 214.10 216.40 212.30 214.10 0.0M
2023-08-01 212.60 217.00 211.90 216.00 0.0M
2023-07-31 211.40 213.60 210.50 212.50 0.0M
2023-07-28 210.10 212.00 208.60 211.20 0.0M
2023-07-27 210.50 212.00 206.20 210.00 0.0M
2023-07-26 215.10 216.90 204.40 209.60 0.1M
2023-07-25 227.80 228.70 209.00 215.00 0.0M
2023-07-24 225.40 229.70 223.60 228.00 0.0M
2023-07-21 224.60 226.20 224.60 225.80 0.0M
2023-07-20 224.30 226.40 222.50 224.60 0.0M
2023-07-19 225.40 226.30 223.30 224.50 0.0M
2023-07-18 224.40 226.50 221.90 225.50 0.0M
2023-07-17 222.50 225.10 222.50 224.90 0.0M
2023-07-14 226.60 226.60 223.30 223.40 0.0M
2023-07-13 228.30 228.30 223.80 226.90 0.0M
2023-07-12 227.00 227.80 226.30 227.30 0.0M
2023-07-11 228.70 229.00 224.20 227.00 0.0M
2023-07-10 223.10 229.00 222.20 227.50 0.0M
2023-07-07 222.80 225.10 217.90 223.30 0.0M
2023-07-06 231.70 231.80 221.10 223.50 0.0M
2023-07-05 231.60 233.70 230.30 233.70 0.0M
2023-07-04 236.50 236.50 230.40 231.20 0.0M
2023-07-03 237.30 238.90 235.80 236.70 0.0M
2023-06-30 236.10 238.10 235.00 238.10 0.0M
2023-06-29 237.10 238.10 235.50 236.40 0.0M
2023-06-28 236.40 239.00 236.00 238.00 0.0M
2023-06-27 235.30 236.90 233.00 236.50 0.0M
2023-06-26 237.10 237.90 234.40 235.50 0.0M
2023-06-23 231.90 238.40 230.50 237.60 0.0M
2023-06-22 235.20 235.70 230.30 233.70 0.0M
2023-06-21 239.50 241.20 235.50 236.40 0.0M
2023-06-20 235.50 241.30 234.90 239.50 0.0M
2023-06-19 225.70 238.00 225.70 237.00 0.0M
2023-06-16 225.80 227.40 224.30 225.80 0.0M
2023-06-15 224.00 226.80 224.00 225.90 0.0M
2023-06-14 230.50 230.50 225.50 226.00 0.0M
2023-06-13 229.60 231.00 227.50 230.80 0.0M
2023-06-12 225.30 230.10 225.30 229.90 0.0M
2023-06-09 221.00 226.70 221.00 224.80 0.0M
2023-06-08 220.90 221.40 217.40 221.00 0.0M
2023-06-07 221.20 223.20 220.90 220.90 0.0M
2023-06-06 217.10 222.10 217.10 221.10 0.0M
2023-06-05 220.00 221.00 217.40 217.70 0.0M
2023-06-02 218.20 220.30 215.90 220.30 0.0M
2023-06-01 216.10 218.20 216.10 217.60 0.0M
2023-05-31 218.50 219.40 215.40 217.30 0.0M
2023-05-30 222.30 222.50 219.70 220.20 0.0M
2023-05-29 222.00 223.00 221.70 222.90 0.0M
2023-05-26 221.50 222.80 218.90 222.20 0.0M
2023-05-25 220.00 221.70 219.20 221.70 0.0M
2023-05-24 223.70 223.70 217.60 220.30 0.0M
2023-05-23 228.60 229.90 223.40 224.20 0.0M
2023-05-22 229.40 231.90 228.70 229.70 0.0M
2023-05-19 233.80 233.80 228.20 229.10 0.0M
2023-05-18 236.10 238.50 231.10 232.80 0.0M
2023-05-17 232.00 237.50 231.70 237.00 0.0M
2023-05-16 227.70 232.90 227.70 231.30 0.0M
2023-05-15 229.60 229.70 227.20 228.20 0.0M
2023-05-12 227.10 229.20 226.60 228.30 0.0M
2023-05-11 228.90 231.40 226.50 228.70 0.0M
2023-05-10 228.40 228.40 227.10 227.60 0.0M
2023-05-09 225.00 228.10 224.00 227.50 0.0M
2023-05-08 228.30 228.30 224.70 226.10 0.0M
2023-05-05 230.70 230.70 225.10 228.60 0.0M
2023-05-04 237.00 237.00 229.10 230.80 0.0M
2023-05-03 238.00 238.80 236.30 237.30 0.0M
2023-05-02 237.00 238.20 235.30 236.60 0.0M
2023-04-28 239.30 241.20 234.90 238.20 0.0M
2023-04-27 238.60 240.00 236.70 237.00 0.0M
2023-04-26 239.00 241.10 229.80 237.40 0.0M
2023-04-25 243.00 243.00 238.10 238.90 0.0M
2023-04-24 243.40 245.00 242.60 243.90 0.0M
2023-04-21 242.90 245.20 240.60 245.20 0.0M
2023-04-20 239.60 243.00 239.00 242.30 0.0M
2023-04-19 243.30 243.40 239.60 240.60 0.0M
2023-04-18 238.80 243.90 237.50 243.40 0.0M
2023-04-17 229.40 238.00 228.60 237.60 0.0M
2023-04-14 232.10 232.80 228.20 229.20 0.0M
2023-04-13 229.10 232.00 229.10 231.00 0.0M
2023-04-12 229.20 232.00 229.00 229.10 0.0M
2023-04-11 231.70 232.00 229.10 229.20 0.0M
2023-04-06 227.00 231.50 227.00 231.10 0.0M
2023-04-05 230.00 230.70 227.00 227.60 0.0M
2023-04-04 228.80 232.80 228.40 229.10 0.0M
2023-04-03 230.50 230.50 227.10 229.60 0.0M
2023-03-31 229.80 231.20 229.40 231.20 0.0M
2023-03-30 229.90 231.10 227.30 229.60 0.0M
2023-03-29 229.00 229.50 227.10 229.40 0.0M
2023-03-28 228.90 231.00 225.80 226.70 0.0M
2023-03-27 226.40 229.20 226.40 229.10 0.0M
2023-03-24 227.60 228.00 223.30 224.60 0.0M
2023-03-23 229.90 229.90 225.40 226.10 0.0M
2023-03-22 229.90 231.10 227.80 227.80 0.0M
2023-03-21 224.40 230.00 223.70 229.40 0.0M
2023-03-20 216.70 223.00 214.70 222.30 0.0M
2023-03-17 225.00 225.80 218.60 220.10 0.0M
2023-03-16 220.10 224.60 218.80 223.90 0.0M
2023-03-15 228.30 228.90 216.70 219.80 0.0M
2023-03-14 219.40 229.10 219.40 228.20 0.0M
2023-03-13 227.80 227.80 217.00 220.00 0.0M
2023-03-10 229.00 229.70 225.10 226.00 0.0M
2023-03-09 232.60 233.20 229.60 230.40 0.0M
2023-03-08 232.70 234.30 231.30 232.20 0.0M
2023-03-07 233.90 234.40 232.90 233.50 0.0M
2023-03-06 233.40 235.80 233.10 234.90 0.0M
2023-03-03 231.70 233.50 231.70 233.30 0.0M
2023-03-02 232.00 232.20 229.50 231.50 0.0M
2023-03-01 230.10 232.80 229.30 232.20 0.0M
2023-02-28 234.90 234.90 227.60 229.20 0.0M
2023-02-27 231.30 236.10 231.30 235.00 0.0M
2023-02-24 232.80 234.70 229.90 230.50 0.0M
2023-02-23 231.30 233.60 230.00 232.60 0.0M
2023-02-22 230.30 231.30 229.00 230.60 0.0M
2023-02-21 229.40 232.80 228.30 230.00 0.0M
2023-02-20 234.50 234.90 227.50 229.60 0.0M
2023-02-17 228.00 234.20 227.20 234.00 0.0M
2023-02-16 228.50 230.10 226.90 229.90 0.0M
2023-02-15 218.10 228.50 214.90 227.80 0.0M
2023-02-14 226.90 228.30 213.50 219.30 0.0M
2023-02-13 223.50 228.00 222.50 222.50 0.0M
2023-02-10 225.30 228.30 222.50 223.00 0.0M
2023-02-09 225.70 228.80 224.90 225.00 0.0M
2023-02-08 225.60 227.80 224.50 225.00 0.0M
2023-02-07 227.30 228.30 215.00 225.50 0.0M
2023-02-06 229.00 230.60 226.40 227.20 0.0M
2023-02-03 231.50 233.50 229.60 230.00 0.0M
2023-02-02 232.50 233.90 230.00 232.30 0.0M
2023-02-01 228.50 232.90 227.70 231.80 0.0M
2023-01-31 226.90 229.90 226.90 228.60 0.0M
2023-01-30 225.90 228.60 225.40 226.90 0.0M
2023-01-27 229.70 230.00 226.20 226.20 0.0M
2023-01-26 224.90 229.70 223.30 229.70 0.0M
2023-01-25 226.80 230.30 224.10 225.00 0.0M
2023-01-24 230.60 230.60 224.10 226.70 0.0M
2023-01-23 229.90 231.00 227.10 230.30 0.0M
2023-01-20 225.30 229.50 225.30 229.50 0.0M
2023-01-19 228.10 230.30 224.00 226.50 0.0M
2023-01-18 227.00 231.00 227.00 228.70 0.0M
2023-01-17 221.80 227.90 221.80 227.90 0.0M
2023-01-16 224.00 224.50 221.50 222.40 0.0M
2023-01-13 221.00 224.10 220.30 223.40 0.0M
2023-01-12 218.80 221.70 217.80 221.40 0.0M
2023-01-11 217.20 218.10 214.10 217.00 0.0M
2023-01-10 216.60 218.20 215.40 217.20 0.0M
2023-01-09 217.60 218.30 214.30 216.90 0.0M
2023-01-06 213.90 217.60 213.90 216.10 0.0M
2023-01-05 210.30 215.00 209.80 212.80 0.0M
2023-01-04 209.60 211.50 204.50 210.00 0.0M
2023-01-03 205.70 211.10 204.50 210.00 0.0M
2023-01-02 201.90 206.70 201.90 206.10 0.0M