MTU Aero Engines AG (MTUAF)
OTCMKTS
· Delayed Price · Currency is USD
315.00
+5.85 (1.89%)
Apr 23, 2025, 3:51 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 309.82 | 321.13 | 309.82 | 315.00 | 315.00 | 2.22% | 116 |
| Apr 22, 2025 | 319.40 | 319.40 | 300.00 | 308.15 | 308.15 | 1.83% | 255 |
| Apr 21, 2025 | 326.16 | 326.16 | 297.98 | 302.61 | 302.61 | -2.44% | 179 |
| Apr 17, 2025 | 301.66 | 317.23 | 301.64 | 310.19 | 310.19 | 0.33% | 125 |
| Apr 16, 2025 | 303.61 | 319.49 | 303.61 | 309.15 | 309.15 | -1.70% | 446 |
| Apr 15, 2025 | 301.97 | 317.60 | 301.97 | 314.50 | 314.50 | 2.69% | 213 |
| Apr 14, 2025 | 304.10 | 320.34 | 304.10 | 306.25 | 306.25 | -2.16% | 141 |
| Apr 11, 2025 | 302.44 | 314.36 | 300.00 | 313.00 | 313.00 | 0.65% | 186 |
| Apr 10, 2025 | 318.45 | 330.07 | 310.75 | 310.99 | 310.99 | -6.14% | 353 |
| Apr 9, 2025 | 299.75 | 331.35 | 285.10 | 331.35 | 331.35 | 13.09% | 346 |
| Apr 8, 2025 | 314.89 | 317.41 | 293.00 | 293.00 | 293.00 | 0.22% | 568 |
| Apr 7, 2025 | 287.13 | 310.50 | 287.13 | 292.35 | 292.35 | -7.23% | 490 |
| Apr 4, 2025 | 319.07 | 325.39 | 303.79 | 315.15 | 315.15 | -9.70% | 289 |
| Apr 3, 2025 | 356.89 | 360.18 | 339.58 | 349.00 | 349.00 | 3.63% | 191 |
| Apr 2, 2025 | 355.16 | 356.17 | 334.72 | 336.77 | 336.77 | -5.96% | 8,574 |
| Apr 1, 2025 | 348.64 | 358.80 | 341.37 | 358.11 | 358.11 | 1.89% | 95 |
| Mar 31, 2025 | 353.33 | 357.43 | 338.37 | 351.45 | 351.45 | -1.42% | 216 |
| Mar 28, 2025 | 352.60 | 366.61 | 348.47 | 356.50 | 356.50 | -0.74% | 429 |
| Mar 27, 2025 | 366.03 | 371.04 | 351.32 | 359.15 | 359.15 | 0.98% | 114 |
| Mar 26, 2025 | 354.17 | 372.42 | 354.17 | 355.67 | 355.67 | -1.75% | 199 |
| Mar 25, 2025 | 377.43 | 382.31 | 361.99 | 361.99 | 361.99 | -2.73% | 131 |
| Mar 24, 2025 | 374.36 | 381.80 | 359.80 | 372.15 | 372.15 | 5.08% | 280 |
| Mar 21, 2025 | 370.99 | 374.39 | 354.18 | 354.18 | 354.18 | -5.90% | 245 |
| Mar 20, 2025 | 374.64 | 379.74 | 359.03 | 376.40 | 376.40 | -0.90% | 203 |
| Mar 19, 2025 | 362.80 | 379.80 | 362.80 | 379.80 | 379.80 | 5.09% | 157 |
| Mar 18, 2025 | 373.72 | 379.42 | 358.70 | 361.42 | 361.42 | -3.29% | 503 |
| Mar 17, 2025 | 367.32 | 373.80 | 356.49 | 373.72 | 373.72 | 6.24% | 168 |
| Mar 14, 2025 | 366.21 | 371.72 | 351.70 | 351.78 | 351.78 | -0.13% | 250 |
| Mar 13, 2025 | 361.56 | 365.10 | 345.73 | 352.25 | 352.25 | -1.94% | 306 |
| Mar 12, 2025 | 360.00 | 368.99 | 348.24 | 359.22 | 359.22 | 0.61% | 1,023 |
| Mar 11, 2025 | 343.33 | 357.05 | 338.09 | 357.05 | 357.05 | 5.56% | 142 |
| Mar 10, 2025 | 342.38 | 356.65 | 334.80 | 338.25 | 338.25 | -7.33% | 226 |
| Mar 7, 2025 | 369.21 | 369.99 | 352.13 | 365.00 | 365.00 | 0.81% | 47 |
| Mar 6, 2025 | 379.03 | 382.23 | 359.55 | 362.05 | 362.05 | -6.27% | 241 |
| Mar 5, 2025 | 381.72 | 386.25 | 365.90 | 386.25 | 386.25 | 9.62% | 396 |
| Mar 4, 2025 | 364.02 | 368.58 | 350.77 | 352.35 | 352.35 | -3.20% | 125 |
| Mar 3, 2025 | 363.76 | 365.00 | 360.50 | 364.01 | 364.01 | 9.31% | 344 |
| Feb 28, 2025 | 348.19 | 353.22 | 333.00 | 333.00 | 333.00 | 0.69% | 234 |
| Feb 27, 2025 | 335.78 | 345.19 | 330.71 | 330.71 | 330.71 | 0.14% | 222 |
| Feb 26, 2025 | 330.05 | 338.45 | 330.05 | 330.25 | 330.25 | 2.10% | 92 |
| Feb 25, 2025 | 322.75 | 333.98 | 317.77 | 323.45 | 323.45 | 3.59% | 165 |
| Feb 24, 2025 | 325.89 | 330.25 | 312.05 | 312.25 | 312.25 | -1.70% | 847 |
| Feb 21, 2025 | 316.52 | 330.75 | 314.80 | 317.65 | 317.65 | -3.05% | 260 |
| Feb 20, 2025 | 324.77 | 341.33 | 323.87 | 327.65 | 327.65 | -3.99% | 390 |
| Feb 19, 2025 | 346.46 | 351.72 | 334.19 | 341.25 | 341.25 | -4.71% | 285 |
| Feb 18, 2025 | 363.61 | 363.61 | 349.70 | 358.10 | 358.10 | 5.24% | 270 |
| Feb 14, 2025 | 342.29 | 358.40 | 340.27 | 340.27 | 340.27 | -5.14% | 96 |
| Feb 13, 2025 | 344.07 | 358.69 | 339.41 | 358.69 | 358.69 | 6.73% | 289 |
| Feb 12, 2025 | 338.06 | 352.68 | 336.08 | 336.08 | 336.08 | -2.53% | 102 |
| Feb 11, 2025 | 345.58 | 349.71 | 332.65 | 344.80 | 344.80 | 1.64% | 238 |