Skip to main content
MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
334.80
+5.35 (1.62%)
Dec 24, 2024, 4:00 PM EST

MTU Aero Engines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024326.16340.31321.59334.80334.801.62%6,444
Dec 23, 2024326.64338.78325.00329.45329.45-0.60%434
Dec 20, 2024323.30339.68323.30331.45331.45-3.28%652
Dec 19, 2024345.07345.07328.12342.68342.68-1.28%327
Dec 18, 2024346.00347.11331.89347.11347.111.42%228
Dec 17, 2024338.16348.20336.60342.25342.250.59%205
Dec 16, 2024348.33351.22335.22340.25340.25-1.16%841
Dec 13, 2024334.14347.45331.59344.25344.25-0.09%833
Dec 12, 2024334.35349.42333.90344.57344.573.12%196
Dec 11, 2024331.18345.79330.54334.15334.150.88%128
Dec 10, 2024340.98342.25326.50331.25331.25-0.05%347
Dec 9, 2024346.70346.70331.43331.43331.43-2.31%92
Dec 6, 2024336.89349.05331.00339.25339.250.72%242
Dec 5, 2024347.61351.38336.24336.82336.82-0.02%247
Dec 4, 2024349.66354.00336.90336.90336.901.18%98
Dec 3, 2024344.07348.65332.53332.96332.96-3.38%574
Dec 2, 2024333.88344.60329.30344.60344.604.08%335
Nov 29, 2024347.90348.65331.09331.09331.090.25%84
Nov 27, 2024326.18334.43326.18330.25330.251.68%2,491
Nov 26, 2024325.42340.50324.77324.80324.80-1.32%346
Nov 25, 2024324.98336.06320.70329.14329.14-2.34%212
Nov 22, 2024336.47337.02321.11337.02337.020.39%165
Nov 21, 2024320.41335.70320.41335.70335.704.03%152
Nov 20, 2024321.86331.71316.05322.71322.710.75%306
Nov 19, 2024331.49334.70320.25320.30320.30-3.28%624
Nov 18, 2024331.55336.51320.75331.15331.15-0.12%519
Nov 15, 2024322.64331.60315.95331.55331.550.17%190
Nov 14, 2024326.30339.00322.80331.00331.003.25%130
Nov 13, 2024324.73335.25320.58320.58320.58-3.18%83
Nov 12, 2024328.90339.72325.09331.10331.101.16%99
Nov 11, 2024332.22343.74326.63327.30327.30-2.00%144
Nov 8, 2024345.57349.43330.47334.00334.000.31%226
Nov 7, 2024347.39347.39332.95332.95332.95-4.10%92
Nov 6, 2024349.19349.19331.33347.21347.213.95%44
Nov 5, 2024328.57344.16326.24334.00334.001.83%144
Nov 4, 2024323.05342.08322.96328.00328.002.20%99
Nov 1, 2024337.66339.62320.94320.94320.940.80%50
Oct 31, 2024319.92336.41318.12318.38318.38-0.69%340
Oct 30, 2024325.96338.26320.60320.60320.60-0.32%391
Oct 29, 2024336.40340.27321.63321.63321.63-0.67%95
Oct 28, 2024339.23339.23323.80323.80323.80-6.71%17
Oct 25, 2024330.23347.43326.24347.10347.100.05%48
Oct 24, 2024331.36346.93330.34346.93346.937.20%392
Oct 23, 2024336.79337.58323.62323.62323.62-6.46%247
Oct 22, 2024336.53345.97327.33345.97345.975.46%191
Oct 21, 2024344.20345.00326.45328.06328.06-4.02%179
Oct 18, 2024340.35345.08328.07341.80341.804.18%142
Oct 17, 2024339.70341.00327.41328.09328.09-2.50%100
Oct 16, 2024337.91339.05323.45336.50336.500.35%129
Oct 15, 2024338.78338.78324.08335.32335.322.89%584
Oct 14, 2024306.14325.89303.02325.89325.891.44%61
Oct 11, 2024319.86321.28304.45321.28321.284.57%80
Oct 10, 2024298.15323.15298.15307.25307.251.49%48
Oct 9, 2024317.33320.88302.72302.73302.73-4.50%35
Oct 8, 2024316.42320.78302.36317.00317.001.67%72
Oct 7, 2024316.22318.72301.31311.80311.80-1.15%106
Oct 4, 2024316.21319.47302.83315.43315.432.08%140
Oct 3, 2024320.13321.83303.13309.00309.00-1.12%159
Oct 2, 2024308.66321.83304.82312.50312.50-1.73%1,230
Oct 1, 2024319.71319.71304.35318.00318.004.61%425
Sep 30, 2024317.12319.02301.20304.00304.00-0.61%100
Sep 27, 2024319.89319.89304.70305.88305.880.06%142
Sep 26, 2024319.59319.70304.00305.70305.70-0.18%60
Sep 25, 2024319.96319.96306.24306.24306.24-4.05%79
Sep 24, 2024318.43319.18304.58319.18319.186.06%30
Sep 23, 2024314.45314.45300.93300.93300.93-4.47%39
Sep 20, 2024315.63318.79301.07315.00315.005.21%221
Sep 19, 2024313.40317.36299.40299.40299.40-3.85%95
Sep 18, 2024297.81311.38293.62311.38311.385.82%63
Sep 17, 2024298.51306.01294.25294.25294.25-3.21%27
Sep 16, 2024314.12318.40300.40304.00304.00-4.40%254
Sep 13, 2024315.73318.05297.80318.00318.003.58%1,050
Sep 12, 2024309.19311.65292.24307.00307.004.91%309
Sep 11, 2024296.66308.44292.63292.63292.63-1.50%44
Sep 10, 2024305.06305.34297.07297.07297.072.64%121
Sep 9, 2024301.75305.63289.42289.42289.42-7.74%202
Sep 6, 2024297.75313.69293.00313.69313.699.30%219
Sep 5, 2024290.77301.49285.89287.00287.00-1.37%75
Sep 4, 2024285.40301.49283.80291.00291.000.34%191
Sep 3, 2024301.06304.28290.00290.00290.000.36%334
Aug 30, 2024302.01302.34288.84288.95288.95-4.32%33
Aug 29, 2024302.92307.29291.24302.00302.001.68%80
Aug 28, 2024295.98303.79291.26297.00297.002.69%169
Aug 27, 2024302.46305.33287.70289.22289.22-4.67%54
Aug 26, 2024300.73303.42288.59303.38303.385.41%131
Aug 23, 2024302.12304.70287.80287.80287.80-0.53%83
Aug 22, 2024300.85304.25289.33289.33289.33-4.51%91
Aug 21, 2024298.64303.01283.97303.01303.01-0.55%2,501
Aug 20, 2024293.70304.68288.90304.68304.681.56%107
Aug 19, 2024300.26305.11288.78300.00300.001.01%240
Aug 16, 2024289.67302.11283.89297.00297.000.34%3,015
Aug 15, 2024284.70301.21283.69296.00296.003.76%122
Aug 14, 2024285.94297.83285.27285.27285.272.68%76
Aug 13, 2024289.67293.56277.82277.82277.822.22%121
Aug 12, 2024275.32292.57271.80271.80271.80-2.27%94
Aug 9, 2024286.28286.28278.12278.12278.12-2.76%51
Aug 8, 2024286.38293.30273.95286.00286.003.33%118
Aug 7, 2024289.63293.55276.78276.78276.782.47%115
Aug 6, 2024281.17285.86269.57270.10270.10-4.21%150
Aug 5, 2024278.04281.98273.73281.98281.98-0.18%80