MTU Aero Engines AG (ETR:MTX)
Germany flag Germany · Delayed Price · Currency is EUR
368.00
-10.20 (-2.70%)
Aug 1, 2025, 5:35 PM CET

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025376.00376.70362.10368.00368.00-2.70%121,515
Jul 31, 2025375.90381.00374.10378.20378.201.37%126,979
Jul 30, 2025375.90378.80372.50373.10373.10-0.45%92,484
Jul 29, 2025365.00374.80364.00374.80374.803.45%190,957
Jul 28, 2025362.60366.40358.50362.30362.301.06%122,470
Jul 25, 2025362.00362.20349.40358.50358.50-1.94%280,282
Jul 24, 2025385.40395.80361.10365.60365.60-5.06%347,595
Jul 23, 2025386.20386.50380.80385.10385.101.29%98,326
Jul 22, 2025385.60388.50374.10380.20380.20-1.73%125,510
Jul 21, 2025389.90390.50382.60386.90386.90-0.28%86,079
Jul 18, 2025390.40392.80385.60388.00388.00-0.23%104,280
Jul 17, 2025382.10388.90380.00388.90388.902.40%95,790
Jul 16, 2025377.90382.90377.90379.80379.800.48%105,555
Jul 15, 2025385.20385.20378.00378.00378.00-1.49%79,739
Jul 14, 2025379.10384.20377.70383.70383.700.18%81,505
Jul 11, 2025376.20383.30375.60383.00383.001.14%118,832
Jul 10, 2025385.40385.50378.00378.70378.70-1.38%141,543
Jul 9, 2025381.50385.30380.90384.00384.000.87%97,721
Jul 8, 2025379.00386.80376.40380.70380.701.25%132,063
Jul 7, 2025373.20376.60372.10376.00376.001.27%87,296
Jul 4, 2025368.10373.00368.10371.30371.30-91,979
Jul 3, 2025367.30372.60364.10371.30371.301.45%124,961
Jul 2, 2025359.00366.90359.00366.00366.001.27%125,446
Jul 1, 2025377.90377.90360.80361.40361.40-4.19%233,020
Jun 30, 2025376.70379.30374.50377.20377.200.67%133,977
Jun 27, 2025372.60377.00369.80374.70374.701.16%98,125
Jun 26, 2025370.60373.10366.00370.40370.400.16%103,677
Jun 25, 2025375.20375.20369.20369.80369.80-0.99%113,012
Jun 24, 2025378.00380.70372.10373.50373.500.43%101,695
Jun 23, 2025372.00372.70367.20371.90371.90-0.29%134,190
Jun 20, 2025368.90373.50368.60373.00373.001.80%444,184
Jun 19, 2025374.00376.00366.40366.40366.400.08%94,458
Jun 18, 2025355.60366.50355.30366.10366.103.30%242,513
Jun 17, 2025345.10360.50341.30354.40354.401.69%248,487
Jun 16, 2025342.60348.90341.10348.50348.502.14%103,002
Jun 13, 2025339.20343.30337.20341.20341.20-1.13%94,077
Jun 12, 2025348.90349.10341.80345.10345.10-1.34%89,382
Jun 11, 2025346.00357.20345.60349.80349.800.26%98,017
Jun 10, 2025353.90356.00346.90348.90348.90-1.75%121,863
Jun 9, 2025355.00355.50348.50355.10355.10-0.11%75,711
Jun 6, 2025355.00355.80350.40355.50355.500.42%96,936
Jun 5, 2025354.50359.60353.50354.00354.00-0.78%87,449
Jun 4, 2025359.60360.30353.60356.80356.800.25%111,774
Jun 3, 2025354.90358.10353.10355.90355.901.22%160,462
Jun 2, 2025348.70353.20346.90351.60351.600.31%113,267
May 30, 2025353.20359.90350.50350.50350.50-0.93%399,771
May 29, 2025361.20361.70352.10353.80353.80-0.23%66,814
May 28, 2025354.00360.40353.20354.60354.600.54%156,468
May 27, 2025348.30354.00347.70352.70352.701.26%101,839
May 26, 2025346.80349.70346.80348.30348.302.59%47,688