MTU Aero Engines AG (PK) (MTUAY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.44 | 7.05432570759 | 162.17 | 173.86 | 158.88 | 8680 | 163.24741347 | DR |
| 4 | 2.7 | 1.57977883096 | 170.91 | 181.678 | 158.88 | 7805 | 169.20712859 | DR |
| 12 | 3.01 | 1.76436107855 | 170.6 | 182.65 | 158.88 | 7421 | 169.28683051 | DR |
| 26 | 23.61 | 15.74 | 150 | 182.65 | 145.89 | 6825 | 165.22874282 | DR |
| 52 | 55.2 | 46.6176843172 | 118.41 | 182.65 | 112.22 | 8559 | 146.46777464 | DR |
| 156 | 54.43 | 45.6704144991 | 119.18 | 182.65 | 72.2345 | 19049 | 107.34997878 | DR |
| 260 | 53.61 | 44.675 | 120 | 182.65 | 56.58 | 14334 | 106.20560241 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 173.61 | 5.99 | 3.57 | 171.4 | 173.86 | 171.4 | 12437 |
| 1740695340 | 167.624 | 0.79 | 0.48 | 170.25 | 170.25 | 166.91999 | 6153 |
| 1740608400 | 166.83 | 4.07 | 2.50 | 167.22999 | 167.565 | 166.31 | 6723 |
| 1740522480 | 162.76 | 1.27 | 0.79 | 163.8 | 163.8 | 161.83 | 8912 |
| 1740435600 | 161.49 | 1.62 | 1.01 | 160.51 | 161.99 | 159.41999 | 16250 |
| 1740176400 | 159.87 | -4.71 | -2.86 | 162.16999 | 162.38 | 158.88 | 5363 |
| 1740090480 | 164.58 | -7.21 | -4.20 | 166.62 | 167.33 | 164.28 | 5901 |
| 1740003960 | 171.79 | -9.24 | -5.10 | 170.965 | 173.14 | 170.965 | 6287 |
| 1739917740 | 181.03 | 5.92 | 3.38 | 180.91 | 181.678 | 180.178 | 4178 |
| 1739572020 | 175.11 | 1.24 | 0.71 | 174.9 | 175.43 | 174.9 | 5530 |
| 1739485320 | 173.87 | 0.57 | 0.33 | 174.928 | 174.928 | 173.35 | 4318 |
| 1739398920 | 173.3 | 1.99 | 1.16 | 172.56 | 174.294 | 172.23 | 7319 |
| 1739312940 | 171.31 | 0.61 | 0.36 | 170.1 | 171.56 | 170.1 | 8881 |
| 1739226000 | 170.7 | 2.11 | 1.25 | 170.462 | 170.7 | 170.4 | 3000 |
| 1738967160 | 168.59 | -1.33 | -0.78 | 170.145 | 170.145 | 168.31 | 7402 |
| 1738880400 | 169.92 | -2.1 | -1.22 | 169.55 | 169.98 | 169.12 | 4266 |
| 1738794000 | 172.018 | 1.55 | 0.91 | 171.21 | 172.35 | 171.21 | 30266 |
| 1738708080 | 170.47 | -0.74 | -0.43 | 172.06 | 172.06 | 170.43 | 4765 |
| 1738621740 | 171.21 | 0.11 | 0.06 | 170.99 | 171.91 | 169.93 | 6247 |
| 1738362000 | 171.1 | 0.13 | 0.08 | 170.91 | 172.435 | 170.91 | 6532 |
| 1738276080 | 170.97 | -0.3 | -0.18 | 170.15 | 170.97 | 170.15 | 3791 |
| 1738189740 | 171.27 | -2.26 | -1.30 | 171.19 | 171.425 | 170.75 | 7409 |
| 1738103280 | 173.5275 | 2.59 | 1.52 | 174.04 | 174.24 | 172.63 | 5864 |
| 1738016820 | 170.935 | -0.97 | -0.56 | 171.145 | 172 | 170.48 | 30371 |
| 1737757440 | 171.9 | -10.22 | -5.61 | 172.84 | 172.84 | 170.947 | 7425 |
| 1737671220 | 182.12 | 4.24 | 2.38 | 180.98 | 182.65 | 180.98 | 6696 |
| 1737584640 | 177.88 | 3.35 | 1.92 | 177.66 | 178.235 | 177.66 | 8518 |
| 1737498540 | 174.53 | 2.6 | 1.51 | 173.55 | 174.92 | 173.55 | 6499 |
| 1737152880 | 171.93 | 2.82 | 1.67 | 171.955 | 172.35 | 171.93 | 4011 |
| 1737066420 | 169.11 | 2.65 | 1.59 | 169.51 | 169.55 | 168.87 | 7703 |
| 1736979720 | 166.46 | -0.31 | -0.19 | 165.18 | 166.57 | 165.18 | 5889 |
| 1736893380 | 166.773 | 1.13 | 0.68 | 166.785 | 167.38999 | 166.19999 | 5730 |
| 1736806800 | 165.645 | -0.76 | -0.45 | 164.59 | 165.645 | 164.59 | 5062 |
| 1736547720 | 166.4 | -1.81 | -1.08 | 166.53 | 166.66999 | 165.29 | 11839 |
| 1736375340 | 168.21 | 3.31 | 2.01 | 166.31 | 168.21 | 166.31 | 8962 |
| 1736288940 | 164.9 | 0.12 | 0.07 | 165.135 | 165.46 | 164.21 | 7904 |
| 1736202360 | 164.78 | 1.37 | 0.84 | 163.66 | 164.78 | 163.66 | 14164 |
| 1735942980 | 163.41 | -0.74 | -0.45 | 162.595 | 163.49 | 162.535 | 4723 |
| 1735856700 | 164.145 | -1.54 | -0.93 | 164.52 | 164.52 | 163.84 | 4509 |
| 1735683960 | 165.68 | -1.43 | -0.86 | 166.91 | 166.91 | 165.68 | 2976 |
| 1735597740 | 167.1097 | -0.7 | -0.42 | 166.19999 | 167.1097 | 166.19999 | 3143 |
| 1735338000 | 167.81 | -0.32 | -0.19 | 166.979 | 168.23 | 166.979 | 6423 |
| 1735252020 | 168.13 | 2.26 | 1.36 | 166.72999 | 168.13 | 166.38 | 4061 |
| 1735078200 | 165.86699 | 0.23 | 0.14 | 167.29 | 169.09 | 165.86699 | 2956 |
| 1734992400 | 165.63399 | -2.04 | -1.21 | 166.41 | 166.41 | 165.41 | 4201 |
| 1734733200 | 167.66999 | 0.39 | 0.23 | 166.46 | 168.48 | 166.46 | 6669 |
| 1734646800 | 167.28 | 1.47 | 0.89 | 168.672 | 168.672 | 167.28 | 3648 |
| 1734560940 | 165.81 | -4.46 | -2.62 | 169.28 | 169.28 | 165.81 | 4525 |
| 1734474360 | 170.27 | -1.28 | -0.75 | 171.64 | 171.64 | 169.34 | 5381 |
| 1734388140 | 171.55 | 1.87 | 1.10 | 170.7066 | 171.8 | 170.7066 | 6193 |
| 1734128940 | 169.682 | -0.04 | -0.02 | 170.66 | 170.66 | 169.3 | 2650 |
| 1734042480 | 169.72 | 0.04 | 0.02 | 170.145 | 171.23 | 169.72 | 4049 |
| 1733955900 | 169.68 | 2.01 | 1.20 | 169.72 | 169.74 | 169.44 | 23821 |
| 1733869200 | 167.66999 | -0.31 | -0.18 | 168.06 | 168.14 | 167.66999 | 3735 |
| 1733782800 | 167.98 | -2.68 | -1.57 | 169.49 | 169.49 | 167.98 | 8550 |
| 1733523600 | 170.664 | -1.53 | -0.89 | 170.6 | 171.06 | 170.23 | 9824 |
| 1733437500 | 172.19 | -0.52 | -0.30 | 171.46 | 172.19 | 171.25 | 5614 |
| 1733350980 | 172.71 | 2.2 | 1.29 | 172.71 | 172.71 | 172.71 | 2043 |
| 1733264700 | 170.51 | 2.2 | 1.31 | 169.69 | 170.51 | 169.53 | 3188 |
| 1733178180 | 168.31 | -2.3 | -1.35 | 169.5 | 169.5 | 167.09 | 5521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
