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 | 17.25 | 6.57541139204 | 262.341 | 281.64 | 260.544 | 103 | 274.05681287 | CS |
| 4 | 49.744 | 21.64222287 | 229.847 | 284.985 | 227.6 | 150 | 261.79610697 | CS |
| 12 | 40.702 | 17.038038587 | 238.889 | 284.985 | 227.6 | 193 | 252.14254274 | CS |
| 26 | 42.241 | 17.7969243733 | 237.35 | 284.985 | 218.694 | 234 | 243.87350955 | CS |
| 52 | 25.691 | 10.1185506105 | 253.9 | 284.985 | 166.923 | 425 | 210.77617933 | CS |
| 156 | 35.961 | 14.7604974757 | 243.63 | 284.985 | 141.122 | 695 | 201.66228001 | CS |
| 260 | 17.791 | 6.79564553094 | 261.8 | 319 | 114.9218 | 555 | 201.45422218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 249.017 | 14.32 | 6.10 | 245.008 | 249.017 | 233.713 | 111 |
| 1718659680 | 234.693 | 2.82 | 1.22 | 243.255 | 246.773 | 234.693 | 89 |
| 1718400300 | 231.871 | -19.13 | -7.62 | 235.927 | 246.569 | 231.871 | 323 |
| 1718314140 | 251 | -5 | -1.95 | 246.813 | 258.55 | 242.497 | 99 |
| 1718227380 | 256 | 15.37 | 6.39 | 258.511 | 262.794 | 246.951 | 508 |
| 1718141340 | 240.631 | -0.34 | -0.14 | 250.808 | 253.365 | 240.554 | 198 |
| 1718054880 | 240.97 | -4.28 | -1.75 | 251.927 | 256.08 | 240.367 | 121 |
| 1717795800 | 245.25 | -1.75 | -0.71 | 244.512 | 255.928 | 242.587 | 80 |
| 1717709400 | 247 | -5 | -1.98 | 252.394 | 254.973 | 240.865 | 220 |
| 1717622460 | 252 | 2 | 0.80 | 245.09 | 255.603 | 241.067 | 145 |
| 1717536360 | 250 | 0 | 0.00 | 250.036 | 253.993 | 240.497 | 142 |
| 1717450140 | 250 | 8.38 | 3.47 | 252.779 | 256.075 | 241.011 | 533 |
| 1717190940 | 241.62 | -3.38 | -1.38 | 247.229 | 254.013 | 241.62 | 76 |
| 1717104540 | 245 | -5.25 | -2.10 | 251.893 | 255.728 | 242.86 | 42 |
| 1717018020 | 250.25 | 0.25 | 0.10 | 251.482 | 253.315 | 243.755 | 1404 |
| 1716931740 | 250 | -7 | -2.72 | 255.185 | 259.95999 | 243.471 | 466 |
| 1716585840 | 257 | -2.27 | -0.87 | 255.039 | 258.296 | 243.783 | 235 |
| 1716499740 | 259.267 | 10.02 | 4.02 | 249.149 | 259.267 | 245.354 | 228 |
| 1716412800 | 249.25 | 0 | 0.00 | 244.237 | 249.25 | 242.374 | 104 |
| 1716326940 | 249.25 | -3.75 | -1.48 | 245.219 | 255.03 | 241.43 | 90 |
| 1716240180 | 253 | 3 | 1.20 | 255.38 | 257.942 | 245.59 | 262 |
| 1715981340 | 250 | -10.38 | -3.99 | 251.728 | 253.155 | 245.212 | 397 |
| 1715894940 | 260.382 | 3.15 | 1.22 | 259.182 | 261.642 | 248.12 | 209 |
| 1715808000 | 257.235 | 7.79 | 3.12 | 255.73 | 262.884 | 251.703 | 111 |
| 1715722140 | 249.448 | 3.72 | 1.51 | 256.259 | 256.283 | 249.448 | 90 |
| 1715635200 | 245.729 | -7.27 | -2.87 | 255.728 | 258.099 | 245.729 | 91 |
| 1715376000 | 253 | -3 | -1.17 | 255.419 | 255.554 | 247.812 | 220 |
| 1715289720 | 256 | 10.52 | 4.28 | 256.567 | 257.437 | 244.515 | 66 |
| 1715203200 | 245.485 | 0.49 | 0.20 | 250 | 251.95 | 245.481 | 83 |
| 1715117340 | 245 | -0.32 | -0.13 | 249.248 | 249.248 | 240.793 | 87 |
| 1715030940 | 245.318 | 6.59 | 2.76 | 247.24 | 247.24 | 239.986 | 418 |
| 1714771740 | 238.726 | -0.27 | -0.11 | 241.752 | 249.743 | 238.726 | 160 |
| 1714685340 | 239 | -6 | -2.45 | 239.962 | 241.263 | 230.112 | 266 |
| 1714598400 | 245 | -8.55 | -3.37 | 249.234 | 249.545 | 231.393 | 98 |
| 1714512600 | 253.55 | 10.55 | 4.34 | 238.889 | 253.55 | 235.159 | 72 |
| 1714425720 | 243 | 13.65 | 5.95 | 236.686 | 243.438 | 236.686 | 142 |
| 1714166580 | 229.347 | -4.27 | -1.83 | 232.588 | 244.506 | 229.158 | 175 |
| 1714080300 | 233.615 | -8.49 | -3.51 | 235.51 | 240.055 | 230.55 | 268 |
| 1713994020 | 242.108 | 4.11 | 1.73 | 241.076 | 242.108 | 234.27 | 486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
