MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
453.51
-6.50 (-1.41%)
Jul 18, 2025, 4:00 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 458.41 | 459.85 | 440.85 | 453.51 | 453.51 | -1.41% | 141 |
| Jul 17, 2025 | 456.93 | 460.01 | 439.93 | 460.01 | 460.01 | 2.65% | 176 |
| Jul 16, 2025 | 438.24 | 452.77 | 437.06 | 448.15 | 448.15 | 2.55% | 149 |
| Jul 15, 2025 | 449.18 | 449.18 | 436.90 | 437.00 | 437.00 | -0.39% | 522 |
| Jul 14, 2025 | 450.42 | 456.70 | 438.49 | 438.70 | 438.70 | 0.51% | 227 |
| Jul 11, 2025 | 450.34 | 455.75 | 436.49 | 436.49 | 436.49 | -2.46% | 229 |
| Jul 10, 2025 | 449.98 | 453.45 | 437.00 | 447.51 | 447.51 | -1.68% | 292 |
| Jul 9, 2025 | 451.81 | 459.53 | 439.71 | 455.15 | 455.15 | 0.89% | 331 |
| Jul 8, 2025 | 454.48 | 456.28 | 438.01 | 451.15 | 451.15 | 1.33% | 146 |
| Jul 7, 2025 | 445.17 | 449.62 | 430.49 | 445.25 | 445.25 | 1.16% | 196 |
| Jul 3, 2025 | 444.91 | 445.52 | 433.19 | 440.15 | 440.15 | 1.07% | 395 |
| Jul 2, 2025 | 433.67 | 440.28 | 422.95 | 435.50 | 435.50 | 1.43% | 220 |
| Jul 1, 2025 | 435.90 | 435.90 | 420.25 | 429.36 | 429.36 | -4.38% | 398 |
| Jun 30, 2025 | 437.00 | 449.03 | 436.03 | 449.03 | 449.03 | 5.78% | 122 |
| Jun 27, 2025 | 445.95 | 446.85 | 424.50 | 424.50 | 424.50 | -1.83% | 229 |
| Jun 26, 2025 | 440.04 | 442.85 | 425.21 | 432.41 | 432.41 | 2.62% | 158 |
| Jun 25, 2025 | 437.80 | 440.15 | 421.35 | 421.35 | 421.35 | -3.90% | 151 |
| Jun 24, 2025 | 442.55 | 444.64 | 424.80 | 438.45 | 438.45 | 5.00% | 190 |
| Jun 23, 2025 | 419.12 | 434.24 | 417.57 | 417.57 | 417.57 | -2.21% | 515 |
| Jun 20, 2025 | 434.13 | 434.34 | 418.92 | 427.00 | 427.00 | 0.91% | 108 |
| Jun 18, 2025 | 415.58 | 429.89 | 411.27 | 423.15 | 423.15 | 3.65% | 447 |
| Jun 17, 2025 | 417.49 | 418.66 | 401.05 | 408.25 | 408.25 | 1.43% | 307 |
| Jun 16, 2025 | 407.92 | 411.90 | 394.65 | 402.51 | 402.51 | 2.75% | 904 |
| Jun 13, 2025 | 397.56 | 402.61 | 384.07 | 391.74 | 391.74 | -2.59% | 275 |
| Jun 12, 2025 | 404.31 | 405.03 | 394.95 | 402.15 | 402.15 | -0.39% | 300 |
| Jun 11, 2025 | 409.86 | 410.90 | 393.65 | 403.71 | 403.71 | 0.56% | 542 |
| Jun 10, 2025 | 410.40 | 410.44 | 393.89 | 401.45 | 401.45 | -1.12% | 432 |
| Jun 9, 2025 | 408.93 | 413.44 | 396.95 | 406.00 | 406.00 | 1.18% | 1,718 |
| Jun 6, 2025 | 407.58 | 412.85 | 395.64 | 401.25 | 401.25 | -1.45% | 561 |
| Jun 5, 2025 | 415.88 | 415.88 | 396.94 | 407.15 | 407.15 | -0.45% | 226 |
| Jun 4, 2025 | 412.10 | 415.89 | 396.50 | 409.00 | 409.00 | 0.95% | 369 |
| Jun 3, 2025 | 413.47 | 415.56 | 396.00 | 405.15 | 405.15 | -1.47% | 537 |
| Jun 2, 2025 | 404.23 | 411.20 | 392.80 | 411.20 | 411.20 | 0.90% | 165 |
| May 30, 2025 | 406.23 | 407.55 | 398.55 | 407.55 | 407.55 | 0.34% | 396 |
| May 29, 2025 | 407.18 | 414.00 | 393.75 | 406.15 | 406.15 | 2.45% | 638 |
| May 28, 2025 | 410.23 | 411.00 | 393.98 | 396.43 | 396.43 | 1.10% | 176 |
| May 27, 2025 | 400.00 | 408.90 | 392.10 | 392.10 | 392.10 | 1.25% | 274 |
| May 23, 2025 | 392.45 | 393.54 | 377.24 | 387.25 | 387.25 | 2.41% | 455 |
| May 22, 2025 | 392.81 | 395.45 | 376.00 | 378.15 | 378.15 | -4.18% | 309 |
| May 21, 2025 | 397.07 | 397.65 | 381.59 | 394.66 | 394.66 | 3.00% | 73 |
| May 20, 2025 | 386.73 | 391.97 | 372.31 | 383.15 | 383.15 | -0.83% | 336 |
| May 19, 2025 | 385.14 | 386.85 | 366.33 | 386.37 | 386.37 | 2.36% | 282 |
| May 16, 2025 | 378.96 | 383.98 | 363.63 | 377.45 | 377.45 | -0.26% | 692 |
| May 15, 2025 | 378.84 | 383.15 | 363.09 | 378.45 | 378.45 | 1.94% | 468 |
| May 14, 2025 | 375.65 | 378.00 | 358.96 | 371.25 | 371.25 | 0.71% | 239 |
| May 13, 2025 | 361.38 | 377.25 | 357.85 | 368.65 | 368.65 | 3.58% | 52 |
| May 12, 2025 | 371.71 | 376.24 | 355.64 | 355.92 | 355.92 | -1.99% | 221 |
| May 9, 2025 | 373.09 | 374.88 | 354.79 | 363.15 | 360.65 | -4.21% | 260 |
| May 8, 2025 | 372.05 | 379.11 | 356.42 | 379.11 | 376.50 | 4.68% | 149 |
| May 7, 2025 | 369.23 | 373.44 | 353.69 | 362.15 | 357.30 | -0.51% | 236 |