MTU Aero Engines AG (A289QB)
TG
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 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 99.5 | 0.04 | 0.04 | 99.5 | 99.5 | 99.5 | 50000 |
| 1721075160 | 99.462 | 0.05 | 0.05 | 99.414 | 99.462 | 99.396 | 138000 |
| 1720815960 | 99.417 | -0.02 | -0.02 | 99.42 | 99.423 | 99.4 | 62000 |
| 1720729560 | 99.438 | 0.01 | 0.01 | 99.366 | 99.438 | 99.34 | 95000 |
| 1720643220 | 99.424 | -0 | -0.00 | 99.42 | 99.424 | 99.42 | 25000 |
| 1720556760 | 99.426 | 0.16 | 0.16 | 99.379 | 99.426 | 99.379 | 55000 |
| 1720470360 | 99.266 | -0.1 | -0.10 | 99.35 | 99.404 | 99.266 | 45000 |
| 1720211220 | 99.369 | -0.03 | -0.03 | 99.31 | 99.393 | 99.2 | 131000 |
| 1720124820 | 99.4 | 0.02 | 0.02 | 99.3 | 99.4 | 99.3 | 222000 |
| 1720038420 | 99.38 | 0.09 | 0.09 | 99.38 | 99.38 | 99.38 | 6000 |
| 1719952020 | 99.29 | 0.02 | 0.02 | 99.27 | 99.296 | 99.247 | 130000 |
| 1719865620 | 99.271 | 0.04 | 0.04 | 99.283 | 99.283 | 99.265 | 187000 |
| 1719606420 | 99.228 | -0.02 | -0.02 | 99.25 | 99.26 | 99.226 | 176000 |
| 1719520020 | 99.248 | -0.03 | -0.03 | 99.28 | 99.499 | 99.248 | 179000 |
| 1719433620 | 99.28 | 0.01 | 0.01 | 99.268 | 99.303 | 99.252 | 372000 |
| 1719347160 | 99.27 | -0.02 | -0.02 | 99.27 | 99.27 | 99.27 | 5000 |
| 1719260820 | 99.285 | 0.02 | 0.02 | 99.38 | 99.38 | 99.263 | 82000 |
| 1719001620 | 99.267 | 0.03 | 0.03 | 99.25 | 99.267 | 99.2 | 40000 |
| 1718915160 | 99.24 | 0 | 0.01 | 99.24 | 99.24 | 99.24 | 50000 |
| 1718828820 | 99.235 | -0.02 | -0.02 | 99.202 | 99.235 | 99.202 | 39000 |
| 1718742360 | 99.25 | 0.25 | 0.25 | 99.22 | 99.25 | 99.005 | 111000 |
| 1718656020 | 99 | -0.22 | -0.22 | 98.678 | 99.222 | 98.678 | 110000 |
| 1718396820 | 99.223 | 0.05 | 0.05 | 99.195 | 99.223 | 99.134 | 862000 |
| 1718310420 | 99.172 | 0.01 | 0.01 | 99.22 | 99.261 | 99.168 | 147000 |
| 1718224020 | 99.16 | -0.02 | -0.02 | 99.159 | 99.16 | 99.159 | 20000 |
| 1718137620 | 99.183 | -0.03 | -0.03 | 99.101 | 99.183 | 99.101 | 20000 |
| 1718051220 | 99.213 | 0.01 | 0.01 | 99.213 | 99.213 | 99.213 | 40000 |
| 1717792020 | 99.2 | -0.05 | -0.05 | 99.097 | 99.2 | 99.097 | 105000 |
| 1717705620 | 99.248 | -0 | -0.00 | 99.4 | 99.4 | 99.245 | 152000 |
| 1717619220 | 99.251 | 0.1 | 0.10 | 99.25 | 99.265 | 99.242 | 69000 |
| 1717532820 | 99.15 | -0.07 | -0.07 | 99.239 | 99.239 | 99.15 | 20000 |
| 1717446420 | 99.217 | 0.04 | 0.04 | 99.698 | 99.698 | 99.136 | 19000 |
| 1717187220 | 99.18 | 0.18 | 0.18 | 99.209 | 99.209 | 99.18 | 73000 |
| 1717100820 | 99.001 | -0.15 | -0.15 | 99.001 | 99.001 | 99.001 | 15000 |
| 1717014420 | 99.15 | -0.03 | -0.03 | 99.139 | 99.186 | 99.139 | 30000 |
| 1716928020 | 99.179 | -0.02 | -0.02 | 99.179 | 99.179 | 99.074 | 227000 |
| 1716841560 | 99.199 | 0.06 | 0.06 | 99.138 | 99.199 | 99.031 | 236000 |
| 1716582420 | 99.139 | -0 | -0.00 | 99.001 | 99.18 | 99.001 | 105000 |
| 1716496020 | 99.14 | -0.05 | -0.05 | 99.149 | 99.167 | 99.065 | 309000 |
| 1716409620 | 99.189 | 0.03 | 0.03 | 99.15 | 99.189 | 99.072 | 134000 |
| 1716323160 | 99.157 | -0.04 | -0.04 | 99.18 | 99.18 | 99.148 | 401000 |
| 1716236760 | 99.194 | -0.02 | -0.02 | 99.52 | 99.52 | 99.194 | 35000 |
| 1715977620 | 99.216 | 0.2 | 0.21 | 99.206 | 99.216 | 99.029 | 95000 |
| 1715891220 | 99.012 | -0.19 | -0.19 | 99.25 | 99.25 | 99.012 | 64000 |
| 1715804820 | 99.2 | -0.07 | -0.07 | 99.248 | 99.259 | 99.2 | 146000 |
| 1715718420 | 99.266 | 0.03 | 0.03 | 99.2 | 99.266 | 99.15 | 300000 |
| 1715631960 | 99.237 | -0.05 | -0.05 | 99.238 | 99.238 | 99.234 | 48000 |
| 1715372820 | 99.29 | 0.05 | 0.05 | 99.29 | 99.29 | 99.29 | 50000 |
| 1715286420 | 99.242 | -0.04 | -0.04 | 99.242 | 99.242 | 99.242 | 10000 |
| 1715200020 | 99.281 | 0.22 | 0.22 | 99.076 | 99.281 | 99.076 | 88000 |
| 1715113620 | 99.065 | -0.11 | -0.11 | 99.16 | 99.19 | 99.065 | 243000 |
| 1715027220 | 99.17 | 0 | 0.00 | 99.17 | 99.17 | 99.17 | 0 |
| 1714768020 | 99.17 | 0.04 | 0.04 | 99.17 | 99.17 | 99.17 | 5000 |
| 1714681560 | 99.13 | 0.02 | 0.02 | 99.128 | 99.13 | 99.128 | 87000 |
| 1714508820 | 99.106 | -0.07 | -0.07 | 99.261 | 99.261 | 99.106 | 22000 |
| 1714422420 | 99.177 | -0.01 | -0.01 | 99.088 | 99.18 | 99.087 | 91000 |
| 1714163220 | 99.19 | -0.06 | -0.06 | 99.059 | 99.19 | 99.059 | 64000 |
| 1714076820 | 99.254 | 0 | 0.00 | 99.254 | 99.254 | 99.254 | 0 |
| 1713990420 | 99.254 | -0.11 | -0.11 | 99.198 | 99.254 | 99.198 | 26000 |
| 1713903960 | 99.36 | 0.02 | 0.02 | 99.36 | 99.36 | 99.36 | 10000 |
| 1713817560 | 99.341 | -0.15 | -0.15 | 99.326 | 99.341 | 99.326 | 28000 |
| 1713558420 | 99.49 | -0.1 | -0.10 | 99.495 | 99.495 | 99.431 | 48000 |
| 1713472020 | 99.59 | 0.09 | 0.09 | 99.59 | 99.59 | 99.59 | 5000 |
| 1713385620 | 99.5 | 0.05 | 0.05 | 99.46 | 99.5 | 99.46 | 80000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
