MTU Aero Engines Holdings AG (PK) (MTUAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.722 | 4.96261688544 | 296.658 | 318.4 | 292.24 | 337 | 312.82616211 | CS |
| 4 | 12.738 | 4.26530762585 | 298.642 | 318.4 | 283.798 | 314 | 303.47728887 | CS |
| 12 | 83.78 | 36.8101933216 | 227.6 | 318.4 | 227.6 | 252 | 290.21210864 | CS |
| 26 | 71.08 | 29.5796920516 | 240.3 | 318.4 | 218.694 | 232 | 267.91900346 | CS |
| 52 | 130.011 | 71.6831432053 | 181.369 | 318.4 | 166.923 | 414 | 219.95327764 | CS |
| 156 | 85.05 | 37.5778730173 | 226.33 | 318.4 | 141.122 | 688 | 203.92761752 | CS |
| 260 | 44.5493 | 16.6957175467 | 266.8307 | 319 | 114.9218 | 549 | 203.4867849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 311.38 | 17.13 | 5.82 | 297.807 | 311.38 | 293.62 | 63 |
| 1726608240 | 294.247 | -9.75 | -3.21 | 298.50599 | 306.009 | 294.247 | 27 |
| 1726521720 | 304 | -14 | -4.40 | 314.117 | 318.39999 | 300.39999 | 254 |
| 1726262940 | 318 | 11 | 3.58 | 315.731 | 318.05 | 297.8 | 1050 |
| 1726176540 | 307 | 14.37 | 4.91 | 309.187 | 311.653 | 292.24 | 309 |
| 1726090140 | 292.627 | -4.44 | -1.50 | 296.658 | 308.443 | 292.627 | 44 |
| 1726003500 | 297.07 | 7.65 | 2.64 | 305.06 | 305.33499 | 297.07 | 121 |
| 1725917160 | 289.42 | -24.27 | -7.74 | 301.75099 | 305.629 | 289.42 | 202 |
| 1725658020 | 313.69 | 26.69 | 9.30 | 297.754 | 313.69 | 293 | 219 |
| 1725571440 | 287 | -4 | -1.37 | 290.766 | 301.49 | 285.89 | 75 |
| 1725485040 | 291 | 1 | 0.34 | 285.403 | 301.488 | 283.798 | 191 |
| 1725398880 | 290 | 1.05 | 0.36 | 301.06 | 304.283 | 290 | 334 |
| 1725053340 | 288.95 | -13.05 | -4.32 | 302.012 | 302.337 | 288.83999 | 33 |
| 1724966400 | 302 | 5 | 1.68 | 302.91699 | 307.293 | 291.237 | 80 |
| 1724880360 | 297 | 7.78 | 2.69 | 295.978 | 303.79 | 291.257 | 169 |
| 1724794080 | 289.216 | -14.16 | -4.67 | 302.456 | 305.326 | 287.7 | 54 |
| 1724707740 | 303.377 | 15.58 | 5.41 | 300.733 | 303.42399 | 288.587 | 131 |
| 1724448480 | 287.801 | -1.53 | -0.53 | 302.12 | 304.704 | 287.801 | 83 |
| 1724362140 | 289.334 | -13.67 | -4.51 | 300.84699 | 304.24599 | 289.334 | 91 |
| 1724275380 | 303.005 | -1.67 | -0.55 | 298.642 | 303.005 | 283.97 | 2501 |
| 1724188800 | 304.678 | 4.68 | 1.56 | 293.696 | 304.678 | 288.89999 | 107 |
| 1724102880 | 300 | 3 | 1.01 | 300.25799 | 305.10899 | 288.781 | 240 |
| 1723843740 | 297 | 1 | 0.34 | 289.673 | 302.106 | 283.89 | 3015 |
| 1723756860 | 296 | 10.73 | 3.76 | 284.696 | 301.20999 | 283.69 | 122 |
| 1723670820 | 285.27 | 7.45 | 2.68 | 285.935 | 297.83 | 285.27 | 76 |
| 1723584360 | 277.82299 | 6.03 | 2.22 | 289.67399 | 293.564 | 277.82299 | 121 |
| 1723497900 | 271.797 | -6.32 | -2.27 | 275.321 | 292.57299 | 271.797 | 94 |
| 1723238400 | 278.12 | -7.88 | -2.76 | 286.27999 | 286.27999 | 278.12 | 51 |
| 1723152000 | 286 | 9.22 | 3.33 | 286.38299 | 293.3 | 273.95 | 118 |
| 1723065720 | 276.777 | 6.67 | 2.47 | 289.625 | 293.553 | 276.777 | 115 |
| 1722979800 | 270.103 | -11.88 | -4.21 | 281.171 | 285.857 | 269.572 | 150 |
| 1722893340 | 281.98 | -0.52 | -0.18 | 278.038 | 281.98 | 273.73 | 80 |
| 1722634140 | 282.5 | 0.5 | 0.18 | 281.187 | 285.853 | 271.317 | 252 |
| 1722547620 | 282 | 2 | 0.71 | 286.605 | 292.31 | 279.544 | 465 |
| 1722461340 | 280 | 9.3 | 3.44 | 287.02999 | 291.735 | 276.095 | 94 |
| 1722374820 | 270.697 | 1.78 | 0.66 | 281.298 | 285.885 | 270.697 | 112 |
| 1722288180 | 268.913 | -8.09 | -2.92 | 279.809 | 283.182 | 267.14999 | 215 |
| 1722029100 | 277 | -2.71 | -0.97 | 281.033 | 285.531 | 267.54 | 155 |
| 1721942400 | 279.706 | 10.71 | 3.98 | 276.878 | 279.819 | 263.034 | 94 |
| 1721856480 | 269 | -10.59 | -3.79 | 269.95999 | 282.923 | 266.494 | 200 |
| 1721770140 | 279.591 | 19.05 | 7.31 | 275.974 | 279.745 | 265.999 | 91 |
| 1721683740 | 260.544 | -3.71 | -1.40 | 271.88 | 275.93599 | 260.544 | 39 |
| 1721424180 | 264.25 | -13.71 | -4.93 | 264.25 | 272.25 | 264.25 | 55 |
| 1721337960 | 277.961 | 11.2 | 4.20 | 275.79 | 277.961 | 264.346 | 139 |
| 1721251320 | 266.76 | -12.4 | -4.44 | 281.153 | 281.64 | 266.66 | 73 |
| 1721164920 | 279.16 | 15.14 | 5.73 | 262.341 | 279.16 | 262.341 | 207 |
| 1721078940 | 264.021 | -4.15 | -1.55 | 268.301 | 283.21499 | 264.021 | 35 |
| 1720819200 | 268.16699 | 5.17 | 1.96 | 270.17899 | 280.43 | 268.145 | 154 |
| 1720733280 | 263 | -3 | -1.13 | 269.394 | 271.42 | 258.45999 | 110 |
| 1720646880 | 266 | 1 | 0.38 | 263.539 | 272.043 | 259.367 | 164 |
| 1720560540 | 265 | -7 | -2.57 | 274.83 | 279.145 | 262.303 | 99 |
| 1720473600 | 272 | 0 | 0.00 | 281.49 | 284.985 | 269.075 | 203 |
| 1720214640 | 272 | -3 | -1.09 | 279.615 | 283.13799 | 268.562 | 66 |
| 1720041000 | 275 | 21.12 | 8.32 | 274.774 | 277.25599 | 261.384 | 288 |
| 1719955740 | 253.882 | 1.88 | 0.75 | 250.918 | 266.298 | 250.215 | 145 |
| 1719868980 | 252 | -1.6 | -0.63 | 259.27999 | 263.111 | 247.999 | 402 |
| 1719610020 | 253.595 | 0.7 | 0.28 | 261.793 | 263.189 | 248.15 | 128 |
| 1719523200 | 252.893 | 12.19 | 5.06 | 241.32 | 253.238 | 238.922 | 218 |
| 1719437040 | 240.702 | 1.7 | 0.71 | 227.6 | 240.702 | 227.6 | 157 |
| 1719350880 | 239 | 1.67 | 0.70 | 229.847 | 241.376 | 228 | 160 |
| 1719264540 | 237.327 | -8.17 | -3.33 | 248.447 | 251.338 | 237.327 | 97 |
| 1719005220 | 245.5 | -3.32 | -1.33 | 238.24 | 248.467 | 237.09 | 109 |
| 1718918640 | 248.818 | -0.2 | -0.08 | 245.516 | 248.818 | 233.09 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
