MTU Aero Engines AG (MTUAF)
OTCMKTS
· Delayed Price · Currency is USD
339.54
+1.29 (0.38%)
Mar 11, 2025, 3:22 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 334.85 | 349.38 | 330.82 | 339.24 | 339.24 | 1.40% | 412 |
| Feb 7, 2025 | 346.92 | 348.30 | 331.03 | 334.55 | 334.55 | -0.80% | 308 |
| Feb 6, 2025 | 342.05 | 346.56 | 330.18 | 337.25 | 337.25 | -1.49% | 152 |
| Feb 5, 2025 | 339.24 | 348.81 | 339.13 | 342.35 | 342.35 | -0.51% | 1,735 |
| Feb 4, 2025 | 347.52 | 347.52 | 337.71 | 344.10 | 344.10 | 0.92% | 130 |
| Feb 3, 2025 | 346.42 | 348.13 | 337.05 | 340.95 | 340.95 | 2.82% | 226 |
| Jan 31, 2025 | 340.79 | 349.65 | 331.60 | 331.60 | 331.60 | -2.18% | 98 |
| Jan 30, 2025 | 337.70 | 345.35 | 336.15 | 339.00 | 339.00 | -0.38% | 151 |
| Jan 29, 2025 | 345.00 | 351.87 | 336.14 | 340.30 | 340.30 | -1.22% | 357 |
| Jan 28, 2025 | 343.02 | 352.82 | 343.02 | 344.51 | 344.51 | 2.11% | 244 |
| Jan 27, 2025 | 337.06 | 349.65 | 334.40 | 337.40 | 337.40 | 0.27% | 271 |
| Jan 24, 2025 | 338.35 | 352.64 | 336.50 | 336.50 | 336.50 | -5.35% | 276 |
| Jan 23, 2025 | 356.43 | 371.68 | 355.52 | 355.52 | 355.52 | 1.86% | 205 |
| Jan 22, 2025 | 352.36 | 361.19 | 349.02 | 349.02 | 349.02 | 1.31% | 163 |
| Jan 21, 2025 | 343.24 | 352.27 | 336.34 | 344.49 | 344.49 | 2.57% | 327 |
| Jan 17, 2025 | 338.31 | 346.99 | 335.85 | 335.85 | 335.85 | 1.50% | 74 |
| Jan 16, 2025 | 334.38 | 345.76 | 330.90 | 330.90 | 330.90 | 0.35% | 127 |
| Jan 15, 2025 | 326.29 | 340.05 | 324.35 | 329.75 | 329.75 | 0.18% | 137 |
| Jan 14, 2025 | 329.35 | 341.55 | 325.90 | 329.15 | 329.15 | 2.11% | 208 |
| Jan 13, 2025 | 327.00 | 335.28 | 319.65 | 322.36 | 322.36 | -1.13% | 304 |
| Jan 10, 2025 | 333.00 | 339.98 | 326.03 | 326.03 | 326.03 | -1.87% | 255 |
| Jan 8, 2025 | 336.43 | 337.45 | 326.80 | 332.25 | 332.25 | -1.72% | 98 |
| Jan 7, 2025 | 324.50 | 338.20 | 322.45 | 338.05 | 338.05 | 3.56% | 238 |
| Jan 6, 2025 | 319.62 | 334.76 | 319.62 | 326.44 | 326.44 | 0.37% | 122 |
| Jan 3, 2025 | 322.10 | 334.55 | 318.95 | 325.25 | 325.25 | 1.64% | 170 |
| Jan 2, 2025 | 334.36 | 336.20 | 320.00 | 320.00 | 320.00 | -4.83% | 135 |
| Dec 31, 2024 | 330.17 | 342.63 | 330.11 | 336.25 | 336.25 | 1.84% | 336 |
| Dec 30, 2024 | 329.94 | 341.56 | 329.94 | 330.19 | 330.19 | -0.58% | 165 |
| Dec 27, 2024 | 340.75 | 340.75 | 329.92 | 332.10 | 332.10 | -1.82% | 68 |
| Dec 26, 2024 | 337.08 | 338.94 | 326.03 | 338.25 | 338.25 | 1.03% | 158 |
| Dec 24, 2024 | 326.16 | 340.31 | 321.59 | 334.80 | 334.80 | 1.62% | 6,444 |