UK markets closed

MTU Aero Engines AG (MTUAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
119.54+2.27 (+1.93%)
At close: 03:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024118.08119.54118.08119.54119.544,900
25 Apr 2024116.31117.72116.31117.27117.278,200
24 Apr 2024119.29119.62119.29119.62119.622,900
23 Apr 2024117.59120.00117.59120.00120.005,500
22 Apr 2024114.62116.37114.62116.27116.275,500
19 Apr 2024112.22113.64112.22113.06113.065,200
18 Apr 2024113.38113.71113.18113.53113.533,600
17 Apr 2024112.52113.25112.49113.24113.244,400
16 Apr 2024113.19113.34112.87113.13113.134,600
15 Apr 2024114.85115.11114.65114.65114.653,500
12 Apr 2024115.20115.60114.68115.40115.405,500
11 Apr 2024113.81115.08113.81115.04115.042,800
10 Apr 2024115.63115.77115.19115.48115.483,600
09 Apr 2024119.39119.39118.31118.80118.802,900
08 Apr 2024125.65125.65121.46122.49122.498,000
05 Apr 2024124.95125.22124.80124.99124.9914,100
04 Apr 2024125.71126.13124.96124.96124.963,200
03 Apr 2024125.55126.31125.48126.31126.318,600
02 Apr 2024126.20126.53126.17126.38126.384,500
01 Apr 2024130.00130.00125.77126.58126.585,900
28 Mar 2024127.51127.51126.88127.06127.0621,500
27 Mar 2024126.99127.15126.04126.21126.216,500
26 Mar 2024126.12126.75125.83126.21126.212,900
25 Mar 2024124.82125.42124.47125.42125.425,100
22 Mar 2024123.51124.38123.51124.23124.233,400
21 Mar 2024122.17122.65121.83121.83121.832,900
20 Mar 2024124.92125.33124.80125.33125.332,900
19 Mar 2024123.47123.95123.44123.55123.553,800
18 Mar 2024121.92121.92121.84121.84121.842,400
15 Mar 2024122.17122.43122.17122.42122.423,600
14 Mar 2024122.22122.22120.98121.28121.283,500
13 Mar 2024122.02122.43122.02122.43122.433,400
12 Mar 2024119.73120.35119.13120.35120.353,000
11 Mar 2024123.34123.52123.29123.44123.444,100
08 Mar 2024124.34124.90124.34124.72124.724,000
07 Mar 2024125.76125.99125.07125.83125.833,500
06 Mar 2024123.99124.16123.91123.91123.912,900
05 Mar 2024123.89123.89123.34123.36123.363,000
04 Mar 2024122.14122.30122.14122.27122.273,300
01 Mar 2024118.15119.11118.15119.06119.0616,300
29 Feb 2024119.49120.29119.49120.14120.144,200
28 Feb 2024118.41119.50118.26118.52118.524,700
27 Feb 2024116.03116.24116.03116.23116.238,500
26 Feb 2024116.89116.92116.46116.78116.788,100
23 Feb 2024116.58116.58116.40116.55116.553,800
22 Feb 2024118.47118.47116.07117.05117.057,000
21 Feb 2024120.60121.65116.15118.05118.0520,800
20 Feb 2024120.93121.30120.73121.30121.305,300
16 Feb 2024121.21121.88121.21121.88121.882,900
15 Feb 2024119.56119.85119.48119.75119.753,600
14 Feb 2024118.67118.74117.92118.19118.197,400
13 Feb 2024116.22116.37115.51115.62115.625,300
12 Feb 2024117.41117.41117.12117.24117.245,200
09 Feb 2024118.14118.15117.56117.67117.676,500
08 Feb 2024116.94117.69116.91117.65117.658,100
07 Feb 2024117.22117.54117.00117.14117.146,900
06 Feb 2024115.19116.46115.19116.25116.255,300
05 Feb 2024114.33114.58114.13114.58114.585,000
02 Feb 2024114.76115.41114.68115.31115.317,600
01 Feb 2024114.03115.14114.03114.91114.918,000
31 Jan 2024116.02116.14115.01115.01115.015,200
30 Jan 2024117.49117.49116.78116.92116.924,400
29 Jan 2024118.77120.17118.77120.17120.177,800
26 Jan 2024116.90118.21116.90117.77117.774,400
25 Jan 2024118.13118.70118.13118.56118.565,200
24 Jan 2024120.48120.56118.32118.33118.3312,800
23 Jan 2024117.45118.57117.45118.57118.578,000
22 Jan 2024114.30114.39114.03114.03114.039,100
19 Jan 2024113.23114.25113.23114.21114.217,700
18 Jan 2024114.25115.01114.25114.75114.756,900
17 Jan 2024110.80112.09110.50111.76111.76126,400
16 Jan 2024111.59111.70111.07111.33111.3374,700
12 Jan 2024112.08112.08111.57111.80111.808,300
11 Jan 2024111.51111.61110.53111.24111.2419,200
10 Jan 2024110.05111.05110.05110.92110.923,500
09 Jan 2024109.68109.69109.54109.61109.613,400
08 Jan 2024108.80109.03108.52108.76108.7610,600
05 Jan 2024106.98107.52106.98107.31107.315,500
04 Jan 2024106.81107.66106.81107.47107.475,900
03 Jan 2024105.54105.96105.54105.89105.894,100
02 Jan 2024106.67107.33106.42106.42106.4210,700
29 Dec 2023108.15108.15107.73107.94107.944,200
28 Dec 2023107.60107.60107.28107.30107.304,500
27 Dec 2023107.55107.85107.51107.59107.595,200
26 Dec 2023105.93107.08105.93107.08107.087,100
22 Dec 2023106.34106.70105.98106.09106.094,700
21 Dec 2023106.74106.99106.50106.99106.9912,500
20 Dec 2023105.23105.82104.91104.91104.915,100
19 Dec 2023103.58104.83103.57104.78104.786,600
18 Dec 2023102.84103.40102.64103.25103.2512,600
15 Dec 2023101.94103.27101.94102.69102.6911,000
14 Dec 2023102.05102.10100.92101.29101.298,900
13 Dec 2023101.13102.52100.77102.52102.5212,800
12 Dec 202397.8899.6197.7999.3199.31163,100
11 Dec 2023101.37101.3799.72100.12100.1215,700
08 Dec 2023100.95102.29100.71102.13102.1311,900
07 Dec 2023103.43103.48102.32102.63102.637,600
06 Dec 2023102.64102.83101.84101.93101.937,300
05 Dec 2023100.90100.98100.53100.74100.749,100
04 Dec 2023102.76102.81101.69101.95101.9515,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...