Skip to main content
MTU Aero Engines AG (MTUAY)
OTCMKTS · Delayed Price · Currency is USD
165.87
+0.24 (0.14%)
Dec 24, 2024, 3:00 PM EST

MTU Aero Engines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024167.29169.09165.87165.87165.870.14%2,956
Dec 23, 2024166.41166.41165.41165.63165.63-1.21%4,196
Dec 20, 2024166.46168.48166.46167.67167.670.23%6,669
Dec 19, 2024168.67168.67167.28167.28167.280.89%3,648
Dec 18, 2024169.28169.28165.81165.81165.81-2.62%4,525
Dec 17, 2024171.64171.64169.34170.27170.27-0.75%5,381
Dec 16, 2024170.71171.80170.71171.55171.551.10%6,193
Dec 13, 2024170.66170.66169.30169.68169.68-0.02%2,650
Dec 12, 2024170.15171.23169.72169.72169.720.02%4,049
Dec 11, 2024169.72169.74169.44169.68169.681.20%23,821
Dec 10, 2024168.06168.14167.67167.67167.67-0.18%3,735
Dec 9, 2024169.49169.49167.98167.98167.98-1.57%8,550
Dec 6, 2024170.60171.06170.23170.66170.66-0.89%9,824
Dec 5, 2024171.46172.19171.25172.19172.19-0.30%5,614
Dec 4, 2024172.71172.71172.71172.71172.711.29%2,043
Dec 3, 2024169.69170.51169.53170.51170.511.31%3,188
Dec 2, 2024169.50169.50167.09168.31168.31-1.35%5,521
Nov 29, 2024170.56171.35169.75170.61170.613.75%8,478
Nov 27, 2024164.12164.80164.12164.45164.45-0.87%5,003
Nov 26, 2024165.03165.92164.27165.89165.891.82%7,585
Nov 25, 2024163.86163.86162.58162.92162.92-1.76%8,672
Nov 22, 2024164.70165.90164.70165.85165.850.88%3,744
Nov 21, 2024163.60164.51163.60164.40164.401.13%4,383
Nov 20, 2024162.65162.79162.33162.57162.57-0.54%4,557
Nov 19, 2024163.34163.81163.22163.45163.45-0.76%8,631
Nov 18, 2024163.02164.76163.02164.71164.711.65%7,122
Nov 15, 2024162.45162.45161.52162.04162.04-1.18%13,776
Nov 14, 2024164.79165.42163.95163.98163.98-0.18%6,554
Nov 13, 2024163.45164.46163.32164.27164.27-1.37%9,010
Nov 12, 2024166.61166.72165.69166.55166.55-1.69%4,474
Nov 11, 2024168.46169.50168.46169.42169.420.27%4,894
Nov 8, 2024168.53168.96168.53168.96168.96-1.41%6,309
Nov 7, 2024171.86171.86171.38171.38171.380.82%2,653
Nov 6, 2024170.07170.50169.90169.99169.99-0.08%2,676
Nov 5, 2024168.87170.59168.87170.13170.132.27%8,220
Nov 4, 2024165.93167.70165.93166.36166.36-0.04%47,383
Nov 1, 2024165.22166.47165.14166.42166.421.67%35,120
Oct 31, 2024164.06164.06163.28163.68163.681.00%5,260
Oct 30, 2024166.75166.76161.32162.06162.06-2.03%4,168
Oct 29, 2024165.25165.50165.03165.43165.43-0.56%4,325
Oct 28, 2024167.12167.12166.35166.35166.35-0.15%5,039
Oct 25, 2024168.83168.83166.60166.60166.60-1.21%3,078
Oct 24, 2024167.97168.77167.62168.64168.641.65%3,281
Oct 23, 2024165.69168.37165.69165.90165.90-1.24%5,416
Oct 22, 2024168.12168.42167.66167.99167.990.35%3,066
Oct 21, 2024168.68168.68167.33167.41167.41-0.84%3,830
Oct 18, 2024168.80168.90168.72168.82168.82-0.13%3,790
Oct 17, 2024169.11169.25168.96169.04169.040.83%4,889
Oct 16, 2024167.74167.94167.62167.65167.651.02%4,930
Oct 15, 2024166.65167.05164.56165.96165.965.03%3,831
Oct 14, 2024157.44158.01157.44158.01158.010.78%2,145
Oct 11, 2024155.98156.89155.98156.78156.780.53%5,723
Oct 10, 2024155.97155.97155.62155.96155.96-0.40%7,186
Oct 9, 2024155.94156.59155.94156.59156.59-0.05%6,244
Oct 8, 2024156.09156.66155.96156.66156.661.38%4,170
Oct 7, 2024154.38155.09154.28154.53154.53-1.02%3,267
Oct 4, 2024154.70156.28154.70156.13156.130.22%4,842
Oct 3, 2024155.96156.27155.58155.78155.78-0.15%5,613
Oct 2, 2024156.22156.22155.64156.01156.01-1.53%4,776
Oct 1, 2024157.21158.65156.73158.44158.441.45%7,097
Sep 30, 2024155.94156.38155.94156.18156.18-0.39%5,075
Sep 27, 2024157.94157.94156.75156.79156.79-1.50%3,297
Sep 26, 2024157.59159.17157.59159.17159.171.04%2,307
Sep 25, 2024158.45158.57157.44157.53157.53-0.22%3,871
Sep 24, 2024157.19157.88157.19157.88157.881.32%2,417
Sep 23, 2024155.77155.98155.77155.83155.830.16%2,902
Sep 20, 2024154.85155.58154.73155.58155.580.86%3,092
Sep 19, 2024154.37154.37153.27154.26154.261.74%3,482
Sep 18, 2024150.04151.62150.04151.62151.621.37%2,176
Sep 17, 2024150.45150.45149.40149.58149.58-3.07%6,268
Sep 16, 2024154.39154.50153.80154.31154.310.02%14,691
Sep 13, 2024154.52155.30154.23154.28154.281.36%26,925
Sep 12, 2024151.69152.52151.69152.21152.210.81%17,521
Sep 11, 2024149.88150.98149.23150.98150.980.11%5,244
Sep 10, 2024150.00150.81150.00150.81150.811.25%2,188
Sep 9, 2024149.00149.00148.32148.95148.950.44%2,601
Sep 6, 2024149.69149.69148.15148.30148.300.63%2,899
Sep 5, 2024146.61147.41146.61147.38147.38-0.33%2,191
Sep 4, 2024146.91147.86146.91147.86147.861.31%2,099
Sep 3, 2024148.03148.25145.89145.95145.95-2.09%3,070
Aug 30, 2024149.27149.30149.06149.06149.06-0.63%2,547
Aug 29, 2024150.47150.54150.01150.01150.010.30%3,129
Aug 28, 2024150.00150.11149.56149.56149.560.26%3,419
Aug 27, 2024148.98149.18148.62149.18149.180.83%4,509
Aug 26, 2024148.33148.62147.95147.95147.95-1.17%4,452
Aug 23, 2024149.23149.84149.16149.71149.711.37%3,246
Aug 22, 2024148.47148.47147.65147.68147.680.10%22,883
Aug 21, 2024147.65147.98147.45147.53147.53-0.48%3,882
Aug 20, 2024148.27148.45147.74148.24148.24-0.43%4,200
Aug 19, 2024148.41149.36148.41148.88148.881.24%10,324
Aug 16, 2024147.19147.47146.71147.06147.060.42%141,754
Aug 15, 2024146.51146.93146.45146.45146.450.19%73,242
Aug 14, 2024146.25146.63145.78146.17146.171.00%7,000
Aug 13, 2024144.36144.74144.36144.73144.732.53%4,716
Aug 12, 2024141.32141.38139.73141.16141.16-0.08%3,096
Aug 9, 2024140.82141.38140.80141.28141.28-0.03%13,246
Aug 8, 2024140.98141.41140.50141.33141.33-0.58%5,639
Aug 7, 2024142.53143.58142.15142.15142.150.70%5,979
Aug 6, 2024138.77141.16138.66141.16141.161.54%14,370
Aug 5, 2024138.18139.14138.18139.02139.02-1.21%53,646