MTU Aero Engines AG (MTUAF)
PNK: MTUAF
· Real-Time Price · USD
369.53
5.53 (1.52%)
At close: May 07, 2025, 3:51 PM
MTUAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 368.95 | 376.11 | 347.85 | 364.00 | n/a | -1.09% | 332 |
| May 5, 2025 | 369.83 | 369.83 | 361.67 | 368.00 | n/a | 3.08% | 283 |
| May 2, 2025 | 366.02 | 369.81 | 350.11 | 357.00 | n/a | 3.03% | 182 |
| May 1, 2025 | 356.71 | 356.71 | 328.90 | 346.50 | n/a | -1.88% | 222 |
| Apr 30, 2025 | 336.72 | 358.95 | 328.35 | 353.15 | n/a | 4.44% | 385 |
| Apr 29, 2025 | 348.24 | 354.92 | 330.89 | 338.15 | n/a | 3.84% | 470 |
| Apr 28, 2025 | 342.85 | 350.13 | 324.80 | 325.65 | n/a | -1.19% | 224 |
| Apr 25, 2025 | 325.48 | 339.47 | 318.50 | 329.58 | 329.58 | 4.48% | 147 |
| Apr 24, 2025 | 310.30 | 323.19 | 305.43 | 315.45 | 315.45 | 0.14% | 146 |
| 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 | 0.34% | 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 | 320.33 | 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 |