MTU Aero Engines AG (1MTX)
BIT
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 | 0 | 0 | 324.6 | 324.6 | 324.6 | 45 | 324.6 | DE |
| 4 | 12.8 | 4.10519563823 | 311.8 | 328.2 | 310 | 14 | 319.77083333 | DE |
| 12 | 44.4 | 15.8458244111 | 280.2 | 328.2 | 280.2 | 25 | 305.26262799 | DE |
| 26 | 93.3 | 40.3372243839 | 231.3 | 328.2 | 219.5 | 23 | 288.99174419 | DE |
| 52 | 123.5 | 61.41223272 | 201.1 | 328.2 | 201.1 | 30 | 249.41089371 | DE |
| 156 | 138.9 | 74.7980613893 | 185.7 | 328.2 | 176 | 32 | 244.28620185 | DE |
| 260 | 138.9 | 74.7980613893 | 185.7 | 328.2 | 176 | 32 | 244.28620185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 324.6 | 0 | 0.00 | 324.6 | 324.6 | 324.6 | 0 |
| 1734022500 | 324.6 | -1.8 | -0.55 | 324.6 | 324.6 | 324.6 | 45 |
| 1733936100 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
| 1733849700 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
| 1733763300 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
| 1733504100 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
| 1733417700 | 326.39999 | 12.2 | 3.88 | 328.2 | 328.2 | 326.2 | 14 |
| 1733331300 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
| 1733244900 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
| 1733158500 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
| 1732899300 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
| 1732812900 | 314.2 | 4.2 | 1.35 | 314.2 | 314.2 | 314.2 | 1 |
| 1732726500 | 310 | -1 | -0.32 | 310 | 310 | 310 | 3 |
| 1732640100 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1732553700 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1732294500 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1732208100 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1732121700 | 311 | -0.2 | -0.06 | 311 | 311 | 311 | 10 |
| 1732035300 | 311.2 | -0.6 | -0.19 | 311.2 | 311.2 | 311.2 | 7 |
| 1731948900 | 311.8 | 0 | 0.00 | 311.8 | 311.8 | 311.8 | 0 |
| 1731689700 | 311.8 | -6.6 | -2.07 | 311.8 | 311.8 | 311.8 | 16 |
| 1731603300 | 318.39999 | 0 | 0.00 | 318.39999 | 318.39999 | 318.39999 | 0 |
| 1731516900 | 318.39999 | 0 | 0.00 | 318.39999 | 318.39999 | 318.39999 | 0 |
| 1731430500 | 318.39999 | 0 | 0.00 | 318.39999 | 318.39999 | 318.39999 | 0 |
| 1731344100 | 318.39999 | 0.8 | 0.25 | 317.5 | 318.39999 | 317.5 | 2 |
| 1731084900 | 317.6 | 0 | 0.00 | 317.6 | 317.6 | 317.6 | 0 |
| 1730998500 | 317.6 | 0 | 0.00 | 317.6 | 317.6 | 317.6 | 0 |
| 1730912100 | 317.6 | 9 | 2.92 | 317.2 | 317.6 | 317.2 | 28 |
| 1730825700 | 308.6 | 1.4 | 0.46 | 308.6 | 308.6 | 308.6 | 10 |
| 1730739300 | 307.2 | 0 | 0.00 | 307.2 | 307.2 | 307.2 | 0 |
| 1730480100 | 307.2 | 0 | 0.00 | 307.2 | 307.2 | 307.2 | 0 |
| 1730393700 | 307.2 | 0 | 0.00 | 307.2 | 307.2 | 307.2 | 0 |
| 1730307300 | 307.2 | 0.2 | 0.07 | 307.39999 | 307.39999 | 307.2 | 6 |
| 1730220900 | 307 | -4.6 | -1.48 | 307 | 307 | 307 | 3 |
| 1730130900 | 311.6 | 0 | 0.00 | 311.6 | 311.6 | 311.6 | 0 |
| 1729871700 | 311.6 | 3.5 | 1.14 | 311.6 | 311.6 | 311.6 | 18 |
| 1729785300 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1729698900 | 308.1 | -2.3 | -0.74 | 308.1 | 308.1 | 308.1 | 25 |
| 1729612500 | 310.39999 | 0 | 0.00 | 310.39999 | 310.39999 | 310.39999 | 0 |
| 1729526100 | 310.39999 | -2.6 | -0.83 | 312.7 | 312.7 | 310.39999 | 110 |
| 1729266900 | 313 | 0 | 0.00 | 313 | 313 | 313 | 0 |
| 1729180500 | 313 | 5 | 1.62 | 310 | 313 | 310 | 25 |
| 1729094100 | 308 | 7.8 | 2.60 | 304.8 | 308 | 304.8 | 48 |
| 1729007700 | 300.2 | 14.6 | 5.11 | 300.2 | 300.2 | 300.2 | 100 |
| 1728921300 | 285.6 | 0 | 0.00 | 285.6 | 285.6 | 285.6 | 0 |
| 1728662100 | 285.6 | 0 | 0.00 | 285.6 | 285.6 | 285.6 | 0 |
| 1728575700 | 285.6 | 0.6 | 0.21 | 285.6 | 285.6 | 285.6 | 20 |
| 1728489300 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1728402900 | 285 | 1.6 | 0.56 | 285 | 285 | 285 | 3 |
| 1728316500 | 283.39999 | 0 | 0.00 | 283.39999 | 283.39999 | 283.39999 | 0 |
| 1728057300 | 283.39999 | 0 | 0.00 | 283.39999 | 283.39999 | 283.39999 | 0 |
| 1727970900 | 283.39999 | 0 | 0.00 | 283.39999 | 283.39999 | 283.39999 | 0 |
| 1727884500 | 283.39999 | -1.4 | -0.49 | 283.6 | 283.6 | 283.39999 | 17 |
| 1727798100 | 284.8 | 4.6 | 1.64 | 283.1 | 284.8 | 283.1 | 70 |
| 1727711700 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1727452500 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1727366100 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1727279700 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1727193300 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1727106900 | 280.2 | 0.8 | 0.29 | 280.2 | 280.2 | 280.2 | 5 |
| 1726847700 | 279.39999 | 0 | 0.00 | 279.39999 | 279.39999 | 279.39999 | 0 |
| 1726761300 | 279.39999 | 0 | 0.00 | 279.39999 | 279.39999 | 279.39999 | 0 |
| 1726674900 | 279.39999 | 0 | 0.00 | 279.39999 | 279.39999 | 279.39999 | 0 |
| 1726588500 | 279.39999 | 2.7 | 0.98 | 279.39999 | 279.39999 | 279.39999 | 13 |
| 1726502100 | 276.7 | 9.1 | 3.40 | 276.7 | 276.7 | 276.7 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
