Berlin - Delayed Quote EUR
MTU Aero Engines AG (MTX.BE)
335.90
-1.30
(-0.39%)
At close: May 16 at 9:52:04 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 337.50 | 338.60 | 333.30 | 335.90 | 335.90 | 25 |
| May 15, 2025 | 327.80 | 338.60 | 327.80 | 337.20 | 337.20 | - |
| May 14, 2025 | 330.70 | 330.70 | 325.10 | 329.50 | 329.50 | 10 |
| May 13, 2025 | 327.00 | 331.70 | 327.00 | 330.40 | 330.40 | - |
| May 12, 2025 | 323.30 | 328.90 | 317.90 | 326.50 | 326.50 | - |
| May 9, 2025 | 2.2 Dividend | |||||
| May 9, 2025 | 326.40 | 326.40 | 322.40 | 322.80 | 322.80 | - |
| May 8, 2025 | 320.80 | 327.10 | 320.80 | 326.80 | 324.60 | 1 |
| May 7, 2025 | 323.70 | 324.50 | 318.70 | 318.70 | 316.55 | 100 |
| May 6, 2025 | 323.70 | 323.70 | 311.50 | 321.50 | 319.34 | - |
| May 5, 2025 | 320.30 | 324.40 | 318.90 | 324.40 | 322.22 | 2 |
| May 2, 2025 | 307.10 | 319.10 | 307.10 | 317.60 | 315.46 | - |
| Apr 30, 2025 | 300.80 | 306.10 | 300.70 | 306.10 | 304.04 | - |
| Apr 29, 2025 | 302.50 | 303.90 | 299.70 | 301.00 | 298.97 | - |
| Apr 28, 2025 | 295.90 | 297.80 | 293.70 | 297.70 | 295.70 | 3 |
| Apr 25, 2025 | 278.20 | 294.20 | 278.20 | 294.20 | 292.22 | - |
| Apr 24, 2025 | 280.00 | 280.00 | 274.30 | 279.00 | 277.12 | - |
| Apr 23, 2025 | 275.90 | 279.80 | 274.60 | 279.30 | 277.42 | - |
| Apr 22, 2025 | 271.20 | 273.30 | 269.20 | 272.10 | 270.27 | 6 |
| Apr 17, 2025 | 277.20 | 277.20 | 269.10 | 274.10 | 272.25 | 12 |
| Apr 16, 2025 | 274.60 | 275.20 | 272.00 | 274.50 | 272.65 | 6 |
| Apr 15, 2025 | 277.10 | 277.10 | 269.80 | 275.20 | 273.35 | 18 |
| Apr 14, 2025 | 276.20 | 278.20 | 274.80 | 275.70 | 273.84 | 7 |
| Apr 11, 2025 | 291.00 | 291.00 | 267.70 | 271.80 | 269.97 | 8 |
| Apr 10, 2025 | 296.00 | 303.10 | 284.70 | 287.60 | 285.66 | - |
| Apr 9, 2025 | 273.80 | 273.80 | 263.10 | 273.00 | 271.16 | 83 |
| Apr 8, 2025 | 273.90 | 283.90 | 273.90 | 274.30 | 272.45 | 2 |
| Apr 7, 2025 | 256.10 | 271.00 | 254.20 | 269.20 | 267.39 | 88 |
| Apr 4, 2025 | 309.90 | 309.90 | 281.10 | 282.80 | 280.90 | 28 |
| Apr 3, 2025 | 313.80 | 317.60 | 311.40 | 311.40 | 309.30 | - |
| Apr 2, 2025 | 327.80 | 327.80 | 319.10 | 321.70 | 319.53 | - |
| Apr 1, 2025 | 322.10 | 328.90 | 319.80 | 328.50 | 326.29 | - |
| Mar 31, 2025 | 324.10 | 326.10 | 320.40 | 321.80 | 319.63 | - |
| Mar 28, 2025 | 336.00 | 336.00 | 326.70 | 327.20 | 325.00 | - |
| Mar 27, 2025 | 335.40 | 337.80 | 331.20 | 337.00 | 334.73 | - |
| Mar 26, 2025 | 344.10 | 344.10 | 336.20 | 336.20 | 333.94 | - |
| Mar 25, 2025 | 343.10 | 345.70 | 340.50 | 344.10 | 341.78 | - |
| Mar 24, 2025 | 341.80 | 343.70 | 340.80 | 343.20 | 340.89 | - |
| Mar 21, 2025 | 344.30 | 344.30 | 336.10 | 340.70 | 338.41 | - |
| Mar 20, 2025 | 344.80 | 346.70 | 336.30 | 344.00 | 341.68 | - |
| Mar 19, 2025 | 338.50 | 346.00 | 335.20 | 345.40 | 343.07 | 2 |
| Mar 18, 2025 | 336.50 | 339.00 | 335.30 | 338.40 | 336.12 | - |
| Mar 17, 2025 | 334.00 | 335.90 | 332.30 | 335.50 | 333.24 | 15 |
| Mar 14, 2025 | 321.10 | 334.40 | 321.10 | 333.10 | 330.86 | - |
| Mar 13, 2025 | 330.90 | 330.90 | 321.70 | 321.80 | 319.63 | - |
| Mar 12, 2025 | 319.40 | 332.70 | 319.40 | 332.70 | 330.46 | - |
| Mar 11, 2025 | 309.50 | 320.70 | 309.50 | 320.50 | 318.34 | 20 |
| Mar 10, 2025 | 332.80 | 335.80 | 308.50 | 309.20 | 307.12 | - |
| Mar 7, 2025 | 346.50 | 346.50 | 328.50 | 331.00 | 328.77 | 10 |
| Mar 6, 2025 | 355.90 | 355.90 | 340.90 | 345.40 | 343.07 | 20 |
| Mar 5, 2025 | 343.00 | 354.80 | 343.00 | 353.60 | 351.22 | 5 |
| Mar 4, 2025 | 346.70 | 350.10 | 339.20 | 347.50 | 345.16 | 32 |
| Mar 3, 2025 | 345.40 | 345.80 | 338.60 | 345.40 | 343.07 | 185 |
| Feb 28, 2025 | 319.30 | 334.60 | 319.30 | 333.90 | 331.65 | 1 |
| Feb 27, 2025 | 318.60 | 326.40 | 317.60 | 321.00 | 318.84 | - |
| Feb 26, 2025 | 312.60 | 319.20 | 312.60 | 318.40 | 316.26 | - |
| Feb 25, 2025 | 308.50 | 312.00 | 306.80 | 311.10 | 309.01 | - |
| Feb 24, 2025 | 303.70 | 309.40 | 303.70 | 309.20 | 307.12 | 20 |
| Feb 21, 2025 | 314.70 | 314.70 | 303.40 | 304.40 | 302.35 | 10 |
| Feb 20, 2025 | 331.70 | 331.70 | 313.90 | 315.30 | 313.18 | - |
| Feb 19, 2025 | 350.20 | 350.20 | 325.20 | 331.00 | 328.77 | 54 |
| Feb 18, 2025 | 342.20 | 346.90 | 342.20 | 345.80 | 343.47 | 54 |
| Feb 17, 2025 | 335.00 | 341.90 | 335.00 | 341.90 | 339.60 | - |
| Feb 14, 2025 | 333.90 | 334.70 | 331.20 | 333.80 | 331.55 | - |
| Feb 13, 2025 | 334.40 | 335.70 | 328.20 | 333.40 | 331.16 | - |
| Feb 12, 2025 | 330.10 | 333.90 | 329.20 | 333.90 | 331.65 | 50 |
| Feb 11, 2025 | 330.30 | 331.50 | 329.00 | 331.00 | 328.77 | - |
| Feb 10, 2025 | 326.90 | 331.50 | 326.90 | 330.30 | 328.08 | - |
| Feb 7, 2025 | 326.50 | 330.00 | 326.20 | 326.20 | 324.00 | 30 |
| Feb 6, 2025 | 332.00 | 332.00 | 326.40 | 326.70 | 324.50 | 15 |
| Feb 5, 2025 | 329.00 | 331.10 | 325.80 | 331.10 | 328.87 | - |
| Feb 4, 2025 | 334.20 | 334.20 | 328.80 | 329.10 | 326.88 | - |
| Feb 3, 2025 | 328.90 | 333.90 | 328.30 | 333.40 | 331.16 | - |
| Jan 31, 2025 | 327.00 | 333.20 | 327.00 | 329.00 | 326.79 | - |
| Jan 30, 2025 | 327.00 | 333.10 | 326.10 | 327.20 | 325.00 | - |
| Jan 29, 2025 | 334.30 | 334.90 | 327.40 | 327.40 | 325.20 | 25 |
| Jan 28, 2025 | 326.20 | 334.20 | 323.30 | 333.90 | 331.65 | - |
| Jan 27, 2025 | 322.10 | 327.40 | 322.10 | 325.10 | 322.91 | - |
| Jan 24, 2025 | 346.60 | 346.60 | 326.90 | 327.60 | 325.39 | 2 |
| Jan 23, 2025 | 343.00 | 349.80 | 342.00 | 349.30 | 346.95 | - |
| Jan 22, 2025 | 335.40 | 342.50 | 335.40 | 342.20 | 339.90 | 15 |
| Jan 21, 2025 | 331.00 | 335.60 | 331.00 | 334.70 | 332.45 | - |
| Jan 20, 2025 | 334.20 | 336.10 | 331.00 | 333.20 | 330.96 | 1 |
| Jan 17, 2025 | 328.30 | 334.70 | 328.30 | 334.70 | 332.45 | 60 |
| Jan 16, 2025 | 323.90 | 330.10 | 322.90 | 328.40 | 326.19 | - |
| Jan 15, 2025 | 324.80 | 324.80 | 320.20 | 323.20 | 321.02 | - |
| Jan 14, 2025 | 325.20 | 325.50 | 322.30 | 324.50 | 322.32 | - |
| Jan 13, 2025 | 322.80 | 324.90 | 317.50 | 324.90 | 322.71 | 35 |
| Jan 10, 2025 | 322.10 | 325.20 | 322.10 | 324.30 | 322.12 | 54 |
| Jan 9, 2025 | 324.10 | 325.40 | 321.60 | 322.80 | 320.63 | - |
| Jan 8, 2025 | 318.20 | 325.00 | 318.20 | 324.40 | 322.22 | - |
| Jan 7, 2025 | 316.80 | 319.60 | 316.80 | 318.40 | 316.26 | - |
| Jan 6, 2025 | 317.50 | 318.00 | 310.10 | 316.50 | 314.37 | - |
| Jan 3, 2025 | 321.10 | 321.10 | 315.80 | 317.00 | 314.87 | - |
| Jan 2, 2025 | 322.00 | 322.00 | 317.90 | 320.70 | 318.54 | 13 |
| Dec 30, 2024 | 321.40 | 321.60 | 320.20 | 321.00 | 318.84 | 2 |
| Dec 27, 2024 | 317.20 | 321.70 | 317.20 | 321.70 | 319.53 | 15 |
| Dec 23, 2024 | 323.90 | 323.90 | 318.10 | 318.40 | 316.26 | - |
| Dec 20, 2024 | 322.20 | 322.20 | 317.80 | 321.00 | 318.84 | - |
| Dec 19, 2024 | 318.30 | 327.90 | 318.30 | 322.50 | 320.33 | - |
| Dec 18, 2024 | 324.80 | 325.20 | 320.50 | 320.50 | 318.34 | 50 |
| Dec 17, 2024 | 325.80 | 328.90 | 322.70 | 325.50 | 323.31 | - |
| Dec 16, 2024 | 323.10 | 327.00 | 323.10 | 326.20 | 324.00 | - |
| Dec 13, 2024 | 325.00 | 326.20 | 322.40 | 323.30 | 321.12 | - |
| Dec 12, 2024 | 322.60 | 326.90 | 322.60 | 325.60 | 323.41 | - |
| Dec 11, 2024 | 319.00 | 323.30 | 318.50 | 323.30 | 321.12 | - |
| Dec 10, 2024 | 318.70 | 321.00 | 317.90 | 319.20 | 317.05 | - |
| Dec 9, 2024 | 325.00 | 325.00 | 318.50 | 319.20 | 317.05 | - |
| Dec 6, 2024 | 325.40 | 325.40 | 322.10 | 322.30 | 320.13 | - |
| Dec 5, 2024 | 327.10 | 331.50 | 323.80 | 325.20 | 323.01 | - |
| Dec 4, 2024 | 324.40 | 328.90 | 324.30 | 327.50 | 325.30 | - |
| Dec 3, 2024 | 321.00 | 325.40 | 321.00 | 324.20 | 322.02 | - |
| Dec 2, 2024 | 324.50 | 324.50 | 320.40 | 321.30 | 319.14 | 16 |
| Nov 29, 2024 | 312.80 | 324.50 | 312.70 | 324.00 | 321.82 | 2 |
| Nov 28, 2024 | 313.30 | 313.50 | 312.40 | 313.20 | 311.09 | - |
| Nov 27, 2024 | 317.00 | 317.00 | 310.90 | 312.40 | 310.30 | - |
| Nov 26, 2024 | 309.40 | 317.50 | 309.40 | 317.50 | 315.36 | - |
| Nov 25, 2024 | 319.90 | 320.00 | 309.30 | 309.30 | 307.22 | 56 |
| Nov 22, 2024 | 313.70 | 318.50 | 313.10 | 318.30 | 316.16 | - |
| Nov 21, 2024 | 308.50 | 314.10 | 307.50 | 313.00 | 310.89 | - |
| Nov 20, 2024 | 309.40 | 310.40 | 307.60 | 308.40 | 306.32 | - |
| Nov 19, 2024 | 310.80 | 312.00 | 308.10 | 308.30 | 306.22 | 2 |
| Nov 18, 2024 | 307.70 | 311.60 | 307.70 | 311.00 | 308.91 | - |
| Nov 15, 2024 | 312.30 | 312.30 | 305.70 | 306.70 | 304.64 | 1 |
| Nov 14, 2024 | 310.80 | 315.40 | 310.80 | 312.40 | 310.30 | - |
| Nov 13, 2024 | 312.10 | 312.10 | 309.20 | 310.00 | 307.91 | 5 |
| Nov 12, 2024 | 316.00 | 317.50 | 313.40 | 313.50 | 311.39 | - |
| Nov 11, 2024 | 320.50 | 325.70 | 316.50 | 319.60 | 317.45 | 10 |
| Nov 8, 2024 | 317.10 | 319.10 | 314.60 | 315.00 | 312.88 | - |
| Nov 7, 2024 | 316.90 | 318.50 | 315.30 | 317.60 | 315.46 | 20 |
| Nov 6, 2024 | 313.00 | 321.50 | 313.00 | 316.80 | 314.67 | 10 |
| Nov 5, 2024 | 304.60 | 312.20 | 304.60 | 310.80 | 308.71 | - |
| Nov 4, 2024 | 306.60 | 306.90 | 304.50 | 305.00 | 302.95 | - |
| Nov 1, 2024 | 300.60 | 305.90 | 300.60 | 305.50 | 303.44 | - |
| Oct 31, 2024 | 296.50 | 302.90 | 294.60 | 300.70 | 298.68 | 7 |
| Oct 30, 2024 | 305.20 | 307.30 | 296.40 | 297.60 | 295.60 | 16 |
| Oct 29, 2024 | 308.10 | 309.50 | 305.30 | 305.30 | 303.24 | - |
| Oct 28, 2024 | 311.00 | 311.00 | 307.40 | 307.60 | 305.53 | - |
| Oct 25, 2024 | 311.70 | 313.40 | 308.20 | 308.70 | 306.62 | 1 |
| Oct 24, 2024 | 307.40 | 314.30 | 307.40 | 312.20 | 310.10 | - |
| Oct 23, 2024 | 311.50 | 311.50 | 307.50 | 307.50 | 305.43 | - |
| Oct 22, 2024 | 310.20 | 312.10 | 309.40 | 311.30 | 309.20 | 30 |
| Oct 21, 2024 | 309.60 | 312.10 | 309.60 | 309.60 | 307.52 | 49 |
| Oct 18, 2024 | 311.90 | 311.90 | 309.50 | 310.50 | 308.41 | - |
| Oct 17, 2024 | 308.30 | 313.10 | 308.30 | 312.00 | 309.90 | 40 |
| Oct 16, 2024 | 304.00 | 308.50 | 303.60 | 308.30 | 306.22 | - |
| Oct 15, 2024 | 291.60 | 306.50 | 291.60 | 303.70 | 301.66 | 137 |
| Oct 14, 2024 | 286.10 | 289.70 | 286.10 | 289.60 | 287.65 | 20 |
| Oct 11, 2024 | 285.00 | 286.20 | 283.20 | 286.20 | 284.27 | 75 |
| Oct 10, 2024 | 285.50 | 287.50 | 284.40 | 284.90 | 282.98 | 42 |
| Oct 9, 2024 | 285.30 | 286.00 | 284.30 | 285.70 | 283.78 | 55 |
| Oct 8, 2024 | 280.30 | 285.00 | 280.30 | 285.00 | 283.08 | - |
| Oct 7, 2024 | 285.10 | 285.10 | 281.60 | 281.70 | 279.80 | 10 |
| Oct 4, 2024 | 283.00 | 285.10 | 282.20 | 285.10 | 283.18 | - |
| Oct 3, 2024 | 281.20 | 285.00 | 281.20 | 282.60 | 280.70 | - |
| Oct 2, 2024 | 285.80 | 285.80 | 281.00 | 282.10 | 280.20 | - |
| Oct 1, 2024 | 280.30 | 286.20 | 280.30 | 285.10 | 283.18 | - |
| Sep 30, 2024 | 279.90 | 280.80 | 277.80 | 280.00 | 278.12 | - |
| Sep 27, 2024 | 285.30 | 285.30 | 279.90 | 279.90 | 278.02 | - |
| Sep 26, 2024 | 284.50 | 284.90 | 283.00 | 284.50 | 282.58 | - |
| Sep 25, 2024 | 281.20 | 283.30 | 281.20 | 282.80 | 280.90 | - |
| Sep 24, 2024 | 280.60 | 283.20 | 278.00 | 282.40 | 280.50 | - |
| Sep 23, 2024 | 278.70 | 280.20 | 277.50 | 279.60 | 277.72 | - |
| Sep 20, 2024 | 274.40 | 279.70 | 274.40 | 278.20 | 276.33 | - |
| Sep 19, 2024 | 271.80 | 277.60 | 271.80 | 274.90 | 273.05 | - |
| Sep 18, 2024 | 269.30 | 273.30 | 269.30 | 270.30 | 268.48 | - |
| Sep 17, 2024 | 277.40 | 278.50 | 268.90 | 268.90 | 267.09 | - |
| Sep 16, 2024 | 273.30 | 279.00 | 273.30 | 277.40 | 275.53 | - |
| Sep 13, 2024 | 275.60 | 279.50 | 275.30 | 278.70 | 276.82 | - |
| Sep 12, 2024 | 275.40 | 276.20 | 275.00 | 275.80 | 273.94 | - |
| Sep 11, 2024 | 273.40 | 274.80 | 271.10 | 274.50 | 272.65 | - |
| Sep 10, 2024 | 268.90 | 273.90 | 268.90 | 273.90 | 272.06 | - |
| Sep 9, 2024 | 267.70 | 270.90 | 267.70 | 270.80 | 268.98 | - |
| Sep 6, 2024 | 265.30 | 273.20 | 265.10 | 266.50 | 264.71 | - |
| Sep 5, 2024 | 266.80 | 266.80 | 262.80 | 265.30 | 263.51 | - |
| Sep 4, 2024 | 262.50 | 267.10 | 262.50 | 266.90 | 265.10 | - |
| Sep 3, 2024 | 266.40 | 269.50 | 263.70 | 263.70 | 261.92 | - |
| Sep 2, 2024 | 269.50 | 269.70 | 266.60 | 266.70 | 264.90 | - |
| Aug 30, 2024 | 270.30 | 270.60 | 269.70 | 270.40 | 268.58 | - |
| Aug 29, 2024 | 269.30 | 271.20 | 268.00 | 270.40 | 268.58 | 80 |
| Aug 28, 2024 | 266.50 | 269.60 | 266.50 | 269.20 | 267.39 | 20 |
| Aug 27, 2024 | 265.50 | 267.30 | 265.50 | 266.40 | 264.61 | - |
| Aug 26, 2024 | 267.10 | 267.10 | 262.70 | 265.50 | 263.71 | - |
| Aug 23, 2024 | 266.30 | 267.70 | 265.10 | 267.30 | 265.50 | - |
| Aug 22, 2024 | 265.10 | 267.60 | 265.10 | 265.90 | 264.11 | - |
| Aug 21, 2024 | 267.10 | 267.20 | 264.80 | 265.40 | 263.61 | - |
| Aug 20, 2024 | 268.00 | 270.20 | 266.70 | 266.90 | 265.10 | - |
| Aug 19, 2024 | 268.20 | 269.80 | 265.40 | 268.80 | 266.99 | 200 |
| Aug 16, 2024 | 267.70 | 268.50 | 266.80 | 267.50 | 265.70 | - |
| Aug 15, 2024 | 266.70 | 267.60 | 264.40 | 267.40 | 265.60 | 2 |
| Aug 14, 2024 | 263.30 | 266.20 | 263.20 | 265.30 | 263.51 | 5 |
| Aug 13, 2024 | 258.70 | 262.40 | 258.70 | 262.40 | 260.63 | - |
| Aug 12, 2024 | 259.00 | 260.00 | 258.30 | 258.30 | 256.56 | - |
| Aug 9, 2024 | 259.20 | 259.90 | 257.80 | 258.70 | 256.96 | - |
| Aug 8, 2024 | 261.20 | 261.20 | 257.90 | 259.20 | 257.46 | - |
| Aug 7, 2024 | 259.20 | 262.50 | 259.20 | 260.20 | 258.45 | 5 |
| Aug 6, 2024 | 255.00 | 258.40 | 253.40 | 257.50 | 255.77 | - |
| Aug 5, 2024 | 249.00 | 253.50 | 249.00 | 253.20 | 251.50 | 20 |
| Aug 2, 2024 | 256.00 | 261.20 | 253.70 | 257.60 | 255.87 | - |
| Aug 1, 2024 | 269.00 | 278.30 | 258.40 | 260.00 | 258.25 | - |
| Jul 31, 2024 | 260.30 | 263.00 | 259.60 | 261.20 | 259.44 | - |
| Jul 30, 2024 | 255.20 | 260.60 | 254.50 | 260.10 | 258.35 | - |
| Jul 29, 2024 | 258.40 | 258.40 | 253.70 | 255.60 | 253.88 | 1 |
| Jul 26, 2024 | 253.30 | 258.10 | 253.30 | 257.60 | 255.87 | - |
| Jul 25, 2024 | 251.30 | 254.80 | 247.10 | 254.50 | 252.79 | 28 |
| Jul 24, 2024 | 251.50 | 254.60 | 251.50 | 251.90 | 250.20 | - |
| Jul 23, 2024 | 248.50 | 253.00 | 246.10 | 252.60 | 250.90 | - |
| Jul 22, 2024 | 248.50 | 248.70 | 246.70 | 248.40 | 246.73 | - |
| Jul 19, 2024 | 245.10 | 248.00 | 245.10 | 247.80 | 246.13 | - |
| Jul 18, 2024 | 248.80 | 249.70 | 245.10 | 245.10 | 243.45 | - |
| Jul 17, 2024 | 250.90 | 252.50 | 248.30 | 248.40 | 246.73 | - |
| Jul 16, 2024 | 250.10 | 251.00 | 248.40 | 250.60 | 248.91 | - |
| Jul 15, 2024 | 250.00 | 252.90 | 250.00 | 250.00 | 248.32 | - |
| Jul 12, 2024 | 246.40 | 253.80 | 246.40 | 251.10 | 249.41 | - |
| Jul 11, 2024 | 246.60 | 246.60 | 245.00 | 245.20 | 243.55 | - |
| Jul 10, 2024 | 246.10 | 249.00 | 244.30 | 246.40 | 244.74 | 21 |
| Jul 9, 2024 | 253.40 | 253.40 | 248.50 | 249.20 | 247.52 | 100 |
| Jul 8, 2024 | 252.50 | 255.80 | 252.50 | 253.60 | 251.89 | - |
| Jul 5, 2024 | 252.20 | 256.30 | 252.20 | 253.10 | 251.40 | - |
| Jul 4, 2024 | 250.40 | 255.20 | 250.40 | 252.60 | 250.90 | 429 |
| Jul 3, 2024 | 244.70 | 252.00 | 244.70 | 250.10 | 248.42 | - |
| Jul 2, 2024 | 236.20 | 243.90 | 236.10 | 243.70 | 242.06 | - |
| Jul 1, 2024 | 240.30 | 240.30 | 234.60 | 236.80 | 235.21 | - |
| Jun 28, 2024 | 233.30 | 241.80 | 233.30 | 237.20 | 235.60 | 1,012 |
| Jun 27, 2024 | 221.00 | 232.90 | 221.00 | 232.00 | 230.44 | - |
| Jun 26, 2024 | 221.50 | 221.50 | 218.30 | 220.80 | 219.31 | - |
| Jun 25, 2024 | 223.40 | 223.40 | 214.30 | 220.90 | 219.41 | - |
| Jun 24, 2024 | 228.40 | 229.30 | 223.80 | 223.80 | 222.29 | - |
| Jun 21, 2024 | 227.90 | 228.80 | 225.70 | 228.70 | 227.16 | - |
| Jun 20, 2024 | 224.10 | 228.20 | 224.10 | 227.60 | 226.07 | - |
| Jun 19, 2024 | 225.60 | 225.60 | 222.90 | 223.70 | 222.19 | - |
| Jun 18, 2024 | 225.50 | 228.00 | 224.90 | 225.80 | 224.28 | - |
| Jun 17, 2024 | 224.70 | 227.30 | 223.70 | 225.30 | 223.78 | - |
| Jun 14, 2024 | 230.30 | 231.00 | 223.20 | 224.20 | 222.69 | - |
| Jun 13, 2024 | 235.00 | 235.00 | 229.50 | 229.80 | 228.25 | - |
| Jun 12, 2024 | 230.90 | 235.90 | 230.50 | 234.70 | 233.12 | - |
| Jun 11, 2024 | 233.10 | 235.40 | 229.70 | 229.80 | 228.25 | - |
| Jun 10, 2024 | 227.60 | 233.40 | 227.30 | 232.50 | 230.93 | 50 |
| Jun 7, 2024 | 228.50 | 230.00 | 228.50 | 229.20 | 227.66 | - |
| Jun 6, 2024 | 228.70 | 231.50 | 227.60 | 228.50 | 226.96 | - |
| Jun 5, 2024 | 229.20 | 229.80 | 227.60 | 229.80 | 228.25 | - |
| Jun 4, 2024 | 227.60 | 228.70 | 226.70 | 228.60 | 227.06 | - |
| Jun 3, 2024 | 230.80 | 230.80 | 227.30 | 227.60 | 226.07 | - |
| May 31, 2024 | 230.90 | 234.80 | 227.30 | 229.50 | 227.96 | - |
| May 30, 2024 | 229.80 | 231.60 | 229.80 | 230.90 | 229.35 | - |
| May 29, 2024 | 229.20 | 231.20 | 229.10 | 230.70 | 229.15 | - |
| May 28, 2024 | 233.70 | 233.90 | 229.40 | 229.50 | 227.96 | - |
| May 27, 2024 | 233.20 | 234.40 | 233.20 | 233.90 | 232.33 | 3 |
| May 24, 2024 | 232.10 | 233.80 | 232.10 | 233.40 | 231.83 | 100 |
| May 23, 2024 | 228.10 | 234.30 | 226.80 | 232.20 | 230.64 | - |
| May 22, 2024 | 230.00 | 230.00 | 227.10 | 227.60 | 226.07 | - |
| May 21, 2024 | 231.80 | 231.80 | 227.90 | 229.90 | 228.35 | 1 |
| May 20, 2024 | 229.40 | 233.10 | 229.40 | 231.60 | 230.04 | - |
| May 17, 2024 | 234.20 | 234.60 | 228.50 | 229.40 | 227.86 | - |
| May 16, 2024 | 237.00 | 240.00 | 234.40 | 234.40 | 232.82 | - |
Related Tickers
EMY.BE Embraer SA
43.60
-1.13%
EB2.MU Elbit Systems Ltd
355.20
+4.59%
EXA.PA Exail Technologies
52.00
+1.36%
FINMY Leonardo S.p.a.
27.33
+3.48%
HXL Hexcel Corporation
54.66
+1.13%
HAG.DE Hensoldt AG
73.10
+1.46%
ESLT Elbit Systems Ltd.
395.15
+1.35%
GD General Dynamics Corporation
280.71
+0.79%
HWM Howmet Aerospace Inc.
162.80
+0.94%
AXON Axon Enterprise, Inc.
733.18
+0.66%