MTU Aero Engines AG (ETR:MTX)
368.00
-10.20 (-2.70%)
Aug 1, 2025, 5:35 PM CET
Avangrid Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 376.00 | 376.70 | 362.10 | 368.00 | 368.00 | -2.70% | 121,515 |
Jul 31, 2025 | 375.90 | 381.00 | 374.10 | 378.20 | 378.20 | 1.37% | 126,979 |
Jul 30, 2025 | 375.90 | 378.80 | 372.50 | 373.10 | 373.10 | -0.45% | 92,484 |
Jul 29, 2025 | 365.00 | 374.80 | 364.00 | 374.80 | 374.80 | 3.45% | 190,957 |
Jul 28, 2025 | 362.60 | 366.40 | 358.50 | 362.30 | 362.30 | 1.06% | 122,470 |
Jul 25, 2025 | 362.00 | 362.20 | 349.40 | 358.50 | 358.50 | -1.94% | 280,282 |
Jul 24, 2025 | 385.40 | 395.80 | 361.10 | 365.60 | 365.60 | -5.06% | 347,595 |
Jul 23, 2025 | 386.20 | 386.50 | 380.80 | 385.10 | 385.10 | 1.29% | 98,326 |
Jul 22, 2025 | 385.60 | 388.50 | 374.10 | 380.20 | 380.20 | -1.73% | 125,510 |
Jul 21, 2025 | 389.90 | 390.50 | 382.60 | 386.90 | 386.90 | -0.28% | 86,079 |
Jul 18, 2025 | 390.40 | 392.80 | 385.60 | 388.00 | 388.00 | -0.23% | 104,280 |
Jul 17, 2025 | 382.10 | 388.90 | 380.00 | 388.90 | 388.90 | 2.40% | 95,790 |
Jul 16, 2025 | 377.90 | 382.90 | 377.90 | 379.80 | 379.80 | 0.48% | 105,555 |
Jul 15, 2025 | 385.20 | 385.20 | 378.00 | 378.00 | 378.00 | -1.49% | 79,739 |
Jul 14, 2025 | 379.10 | 384.20 | 377.70 | 383.70 | 383.70 | 0.18% | 81,505 |
Jul 11, 2025 | 376.20 | 383.30 | 375.60 | 383.00 | 383.00 | 1.14% | 118,832 |
Jul 10, 2025 | 385.40 | 385.50 | 378.00 | 378.70 | 378.70 | -1.38% | 141,543 |
Jul 9, 2025 | 381.50 | 385.30 | 380.90 | 384.00 | 384.00 | 0.87% | 97,721 |
Jul 8, 2025 | 379.00 | 386.80 | 376.40 | 380.70 | 380.70 | 1.25% | 132,063 |
Jul 7, 2025 | 373.20 | 376.60 | 372.10 | 376.00 | 376.00 | 1.27% | 87,296 |
Jul 4, 2025 | 368.10 | 373.00 | 368.10 | 371.30 | 371.30 | - | 91,979 |
Jul 3, 2025 | 367.30 | 372.60 | 364.10 | 371.30 | 371.30 | 1.45% | 124,961 |
Jul 2, 2025 | 359.00 | 366.90 | 359.00 | 366.00 | 366.00 | 1.27% | 125,446 |
Jul 1, 2025 | 377.90 | 377.90 | 360.80 | 361.40 | 361.40 | -4.19% | 233,020 |
Jun 30, 2025 | 376.70 | 379.30 | 374.50 | 377.20 | 377.20 | 0.67% | 133,977 |
Jun 27, 2025 | 372.60 | 377.00 | 369.80 | 374.70 | 374.70 | 1.16% | 98,125 |
Jun 26, 2025 | 370.60 | 373.10 | 366.00 | 370.40 | 370.40 | 0.16% | 103,677 |
Jun 25, 2025 | 375.20 | 375.20 | 369.20 | 369.80 | 369.80 | -0.99% | 113,012 |
Jun 24, 2025 | 378.00 | 380.70 | 372.10 | 373.50 | 373.50 | 0.43% | 101,695 |
Jun 23, 2025 | 372.00 | 372.70 | 367.20 | 371.90 | 371.90 | -0.29% | 134,190 |
Jun 20, 2025 | 368.90 | 373.50 | 368.60 | 373.00 | 373.00 | 1.80% | 444,184 |
Jun 19, 2025 | 374.00 | 376.00 | 366.40 | 366.40 | 366.40 | 0.08% | 94,458 |
Jun 18, 2025 | 355.60 | 366.50 | 355.30 | 366.10 | 366.10 | 3.30% | 242,513 |
Jun 17, 2025 | 345.10 | 360.50 | 341.30 | 354.40 | 354.40 | 1.69% | 248,487 |
Jun 16, 2025 | 342.60 | 348.90 | 341.10 | 348.50 | 348.50 | 2.14% | 103,002 |
Jun 13, 2025 | 339.20 | 343.30 | 337.20 | 341.20 | 341.20 | -1.13% | 94,077 |
Jun 12, 2025 | 348.90 | 349.10 | 341.80 | 345.10 | 345.10 | -1.34% | 89,382 |
Jun 11, 2025 | 346.00 | 357.20 | 345.60 | 349.80 | 349.80 | 0.26% | 98,017 |
Jun 10, 2025 | 353.90 | 356.00 | 346.90 | 348.90 | 348.90 | -1.75% | 121,863 |
Jun 9, 2025 | 355.00 | 355.50 | 348.50 | 355.10 | 355.10 | -0.11% | 75,711 |
Jun 6, 2025 | 355.00 | 355.80 | 350.40 | 355.50 | 355.50 | 0.42% | 96,936 |
Jun 5, 2025 | 354.50 | 359.60 | 353.50 | 354.00 | 354.00 | -0.78% | 87,449 |
Jun 4, 2025 | 359.60 | 360.30 | 353.60 | 356.80 | 356.80 | 0.25% | 111,774 |
Jun 3, 2025 | 354.90 | 358.10 | 353.10 | 355.90 | 355.90 | 1.22% | 160,462 |
Jun 2, 2025 | 348.70 | 353.20 | 346.90 | 351.60 | 351.60 | 0.31% | 113,267 |
May 30, 2025 | 353.20 | 359.90 | 350.50 | 350.50 | 350.50 | -0.93% | 399,771 |
May 29, 2025 | 361.20 | 361.70 | 352.10 | 353.80 | 353.80 | -0.23% | 66,814 |
May 28, 2025 | 354.00 | 360.40 | 353.20 | 354.60 | 354.60 | 0.54% | 156,468 |
May 27, 2025 | 348.30 | 354.00 | 347.70 | 352.70 | 352.70 | 1.26% | 101,839 |
May 26, 2025 | 346.80 | 349.70 | 346.80 | 348.30 | 348.30 | 2.59% | 47,688 |