Advertisement
Advertisement
U.S. markets open in 8 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MTU Aero Engines AG (MTUAY)

Other OTC - Other OTC Delayed Price. Currency in USD
85.35-0.41 (-0.48%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202384.5585.6584.4785.3585.3521,000
Sep 22, 202385.8286.5285.7585.7685.76118,000
Sep 21, 202384.7086.0284.6285.1785.1771,700
Sep 20, 202387.4887.7586.2486.2486.2441,500
Sep 19, 202386.6086.8486.1986.7486.7441,000
Sep 18, 202389.9789.9989.4589.6489.6416,400
Sep 15, 202393.3093.4592.4492.5892.5850,300
Sep 14, 202392.8792.9692.4992.7292.72126,500
Sep 13, 202391.1794.8690.6893.4893.48169,700
Sep 12, 202387.4291.4087.3991.0091.00104,700
Sep 11, 2023102.79102.7998.1998.1998.1936,100
Sep 08, 2023111.46111.48111.16111.18111.186,800
Sep 07, 2023113.99115.00113.99115.00115.0011,000
Sep 06, 2023113.48113.48112.48113.01113.018,500
Sep 05, 2023114.07114.07113.26113.35113.3526,300
Sep 01, 2023116.78116.88115.39115.40115.406,400
Aug 31, 2023117.65117.65116.88117.14117.144,800
Aug 30, 2023114.87116.47114.87116.27116.277,700
Aug 29, 2023111.27113.04111.27113.04113.046,900
Aug 28, 2023111.97112.37111.78112.37112.376,100
Aug 25, 2023111.01111.01109.87110.79110.794,500
Aug 24, 2023110.72110.87110.46110.87110.877,200
Aug 23, 2023110.75111.29110.74111.29111.296,000
Aug 22, 2023110.43111.19110.02110.36110.366,800
Aug 21, 2023111.54112.09111.49111.83111.837,300
Aug 18, 2023108.82110.02108.82110.02110.025,500
Aug 17, 2023110.77111.03110.18110.18110.1819,000
Aug 16, 2023111.59111.59110.12110.16110.168,800
Aug 15, 2023112.33112.39111.60111.70111.708,300
Aug 14, 2023113.18114.13113.18113.63113.633,900
Aug 11, 2023114.20114.33113.75113.76113.765,400
Aug 10, 2023115.44116.68114.63114.74114.749,500
Aug 09, 2023116.17116.81115.97116.73116.735,900
Aug 08, 2023115.58116.56115.58116.21116.219,200
Aug 07, 2023117.18118.09117.18118.09118.0927,500
Aug 04, 2023117.03118.27117.00117.65117.658,900
Aug 03, 2023115.09115.99114.89115.54115.548,600
Aug 02, 2023117.31117.82116.98117.82117.826,600
Aug 01, 2023117.94118.26117.80118.26118.266,100
Jul 31, 2023117.26117.65116.56116.81116.8111,800
Jul 28, 2023117.13117.13116.13116.13116.139,100
Jul 27, 2023115.29116.39114.30114.50114.5019,000
Jul 26, 2023114.83116.98114.83116.70116.7081,400
Jul 25, 2023115.41118.41115.41118.20118.2010,200
Jul 24, 2023125.96127.11125.96126.63126.639,000
Jul 21, 2023125.15126.25125.15126.01126.012,800
Jul 20, 2023126.24126.24125.57125.57125.572,900
Jul 19, 2023126.18126.34125.76125.96125.964,100
Jul 18, 2023126.27127.27126.27126.93126.936,400
Jul 17, 2023125.85126.41125.78126.41126.414,800
Jul 14, 2023125.62125.78125.36125.36125.364,000
Jul 13, 2023126.30127.22126.30127.08127.085,200
Jul 12, 2023126.54126.61126.26126.26126.264,800
Jul 11, 2023124.11124.96123.83124.96124.9640,500
Jul 10, 2023125.17125.40124.69125.20125.2066,500
Jul 07, 2023122.27122.99121.95122.48122.4810,700
Jul 06, 2023121.99122.29120.23121.12121.129,200
Jul 05, 2023126.37126.90126.37126.76126.763,300
Jul 03, 2023129.51129.51128.90128.90128.904,400
Jun 30, 2023129.37129.89129.32129.89129.893,500
Jun 29, 2023128.25128.52128.25128.26128.262,700
Jun 28, 2023129.20129.62129.20129.60129.602,800
Jun 27, 2023129.26130.17129.26130.15130.1512,400
Jun 26, 2023129.25129.25128.25128.43128.434,700
Jun 23, 2023127.71129.51127.71129.10129.105,200
Jun 22, 2023127.87128.11127.73128.06128.064,700
Jun 21, 2023129.67129.76129.30129.76129.766,100
Jun 20, 2023131.09131.09129.79130.40130.403,800
Jun 16, 2023123.50123.77123.50123.53123.534,400
Jun 15, 2023123.17123.65123.17123.65123.653,700
Jun 14, 2023124.00124.00122.13122.13122.1310,000
Jun 13, 2023124.21124.34124.06124.23124.233,800
Jun 12, 2023123.11123.68123.11123.44123.444,900
Jun 09, 2023121.85122.05120.88121.02121.024,900
Jun 08, 2023117.03119.30117.03119.26119.263,800
Jun 07, 2023119.14119.14118.15118.34118.344,800
Jun 06, 2023117.91119.38117.91118.45118.455,500
Jun 05, 2023116.68117.02116.44116.74116.745,800
Jun 02, 2023117.31117.91117.31117.74117.745,700
Jun 01, 2023116.48117.52116.48117.32117.329,100
May 31, 2023116.65116.65114.68115.62115.6211,100
May 30, 2023118.57118.66117.96118.15118.155,600
May 26, 2023119.41119.41118.67119.24119.245,800
May 25, 2023118.55118.79118.48118.79118.794,500
May 24, 2023118.26118.49118.02118.38118.384,700
May 23, 2023121.14121.15120.07120.30120.308,300
May 22, 2023123.99124.47123.96124.47124.473,900
May 19, 2023124.09124.19123.98124.19124.192,500
May 18, 2023125.13125.20124.43125.20125.204,300
May 17, 2023127.67128.25127.64128.06128.063,100
May 16, 2023126.12126.53126.12126.15126.153,500
May 15, 2023123.80124.77123.66124.24124.243,900
May 12, 2023124.10124.10123.76123.98123.982,700
May 12, 20231.764 Dividend
May 11, 2023123.67126.00123.67124.90123.147,200
May 10, 2023124.96124.96124.43124.54122.783,700
May 09, 2023124.05124.87124.05124.60122.845,400
May 08, 2023124.36124.36124.03124.04122.293,900
May 05, 2023125.18125.90125.18125.88124.103,900
May 04, 2023126.65126.65125.93126.36124.583,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement