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 | 0 | 250.5 | 0 | 0 | 0 | DE |
| 4 | 26.9 | 12.030411449 | 223.6 | 253 | 219.5 | 16 | 228.66031746 | DE |
| 12 | 35.1 | 16.295264624 | 215.4 | 253 | 215.4 | 13 | 231.03333333 | DE |
| 26 | 45.4 | 22.1355436373 | 205.1 | 253 | 205.1 | 36 | 217.89253589 | DE |
| 52 | 64.8 | 34.8949919225 | 185.7 | 253 | 176 | 38 | 212.87125796 | DE |
| 156 | 64.8 | 34.8949919225 | 185.7 | 253 | 176 | 38 | 212.87125796 | DE |
| 260 | 64.8 | 34.8949919225 | 185.7 | 253 | 176 | 38 | 212.87125796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 250.5 | -1.8 | -0.71 | 250.5 | 250.5 | 250.5 | 22 |
| 1720713300 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1720626900 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1720540500 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1720454100 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1720194900 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1720108500 | 252.3 | 32.8 | 14.94 | 252.5 | 253 | 252.3 | 10 |
| 1720022100 | 219.5 | 0 | 0.00 | 219.5 | 219.5 | 219.5 | 0 |
| 1719935700 | 219.5 | 0 | 0.00 | 219.5 | 219.5 | 219.5 | 0 |
| 1719849300 | 219.5 | 0 | 0.00 | 219.5 | 219.5 | 219.5 | 0 |
| 1719590100 | 219.5 | 0 | 0.00 | 219.5 | 219.5 | 219.5 | 0 |
| 1719503700 | 219.5 | 0 | 0.00 | 219.5 | 219.5 | 219.5 | 0 |
| 1719417300 | 219.5 | -4.9 | -2.18 | 219.5 | 219.5 | 219.5 | 2 |
| 1719330900 | 224.4 | 0 | 0.00 | 224.4 | 224.4 | 224.4 | 0 |
| 1719244500 | 224.4 | 0 | 0.00 | 224.4 | 224.4 | 224.4 | 0 |
| 1718985300 | 224.4 | 0 | 0.00 | 224.4 | 224.4 | 224.4 | 0 |
| 1718898900 | 224.4 | 0.8 | 0.36 | 224.4 | 224.4 | 224.4 | 50 |
| 1718812500 | 223.6 | -7.7 | -3.33 | 223.6 | 223.6 | 223.6 | 1 |
| 1718726100 | 231.3 | 0 | 0.00 | 231.3 | 231.3 | 231.3 | 0 |
| 1718639700 | 231.3 | 0 | 0.00 | 231.3 | 231.3 | 231.3 | 0 |
| 1718380500 | 231.3 | 0 | 0.00 | 231.3 | 231.3 | 231.3 | 0 |
| 1718294100 | 231.3 | -1.5 | -0.64 | 231.3 | 231.3 | 231.3 | 2 |
| 1718207700 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1718121300 | 232.8 | -7.5 | -3.12 | 232.8 | 232.8 | 232.8 | 1 |
| 1718034900 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717775700 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717689300 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717602900 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717516500 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717430100 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717170900 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1717084500 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716998100 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716911700 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716825300 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716566100 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716479700 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716393300 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716306900 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1716220500 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1715961300 | 240.3 | 0 | 0.00 | 240.3 | 240.3 | 240.3 | 0 |
| 1715874900 | 240.3 | 4.4 | 1.87 | 240.3 | 240.3 | 240.3 | 5 |
| 1715788500 | 235.9 | 0 | 0.00 | 235.9 | 235.9 | 235.9 | 0 |
| 1715702100 | 235.9 | 0 | 0.00 | 235.9 | 235.9 | 235.9 | 0 |
| 1715615700 | 235.9 | 0 | 0.00 | 235.9 | 235.9 | 235.9 | 0 |
| 1715356500 | 235.9 | 20.5 | 9.52 | 235.9 | 235.9 | 235.9 | 40 |
| 1715270100 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1715183700 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1715097300 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1715010900 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1714751700 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1714665300 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1714492500 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1714406100 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1714146900 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1714060500 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1713974100 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1713887700 | 215.4 | 2.6 | 1.22 | 215.4 | 215.4 | 215.4 | 6 |
| 1713801300 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1713542100 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1713455700 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1713369300 | 212.8 | -4 | -1.85 | 212.8 | 212.8 | 212.8 | 2 |
| 1713282900 | 216.8 | 0 | 0.00 | 216.8 | 216.8 | 216.8 | 0 |
| 1713196500 | 216.8 | 1.1 | 0.51 | 216.8 | 216.8 | 216.8 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
