MTU Aero Engines More Historical Data - A289QB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Bonds
Germany
TG
MTU Aero Engines AG (A289QB)
MTU Aero Engines AG (A289QB) Historical

A289QB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	99.531	0.07	0.07%	99.506	99.532	99.506	30,000
Jul 17 2024	99.463	-0.04	-0.04%	99.41	99.463	99.40	105,000
Jul 16 2024	99.50	0.04	0.04%	99.50	99.50	99.50	50,000
Jul 15 2024	99.462	0.05	0.05%	99.414	99.462	99.396	138,000
Jul 12 2024	99.417	-0.02	-0.02%	99.42	99.423	99.40	62,000
Jul 11 2024	99.438	0.01	0.01%	99.366	99.438	99.34	95,000
Jul 10 2024	99.424	0.00	0.00%	99.42	99.424	99.42	25,000
Jul 09 2024	99.426	0.16	0.16%	99.379	99.426	99.379	55,000
Jul 08 2024	99.266	-0.10	-0.10%	99.35	99.404	99.266	45,000
Jul 05 2024	99.369	-0.03	-0.03%	99.31	99.393	99.20	131,000
Jul 04 2024	99.40	0.02	0.02%	99.30	99.40	99.30	222,000
Jul 03 2024	99.38	0.09	0.09%	99.38	99.38	99.38	6,000
Jul 02 2024	99.29	0.02	0.02%	99.27	99.296	99.247	130,000
Jul 01 2024	99.271	0.04	0.04%	99.283	99.283	99.265	187,000
Jun 28 2024	99.228	-0.02	-0.02%	99.25	99.26	99.226	176,000
Jun 27 2024	99.248	-0.03	-0.03%	99.28	99.499	99.248	179,000
Jun 26 2024	99.28	0.01	0.01%	99.268	99.303	99.252	372,000
Jun 25 2024	99.27	-0.02	-0.02%	99.27	99.27	99.27	5,000
Jun 24 2024	99.285	0.02	0.02%	99.38	99.38	99.263	82,000
Jun 21 2024	99.267	0.03	0.03%	99.25	99.267	99.20	40,000
Jun 20 2024	99.24	0.00	0.01%	99.24	99.24	99.24	50,000
Jun 19 2024	99.235	-0.02	-0.02%	99.202	99.235	99.202	39,000
Jun 18 2024	99.25	0.25	0.25%	99.22	99.25	99.005	111,000
Jun 17 2024	99.00	-0.22	-0.22%	98.678	99.222	98.678	110,000
Jun 14 2024	99.223	0.05	0.05%	99.195	99.223	99.134	862,000
Jun 13 2024	99.172	0.01	0.01%	99.22	99.261	99.168	147,000
Jun 12 2024	99.16	-0.02	-0.02%	99.159	99.16	99.159	20,000
Jun 11 2024	99.183	-0.03	-0.03%	99.101	99.183	99.101	20,000
Jun 10 2024	99.213	0.01	0.01%	99.213	99.213	99.213	40,000
Jun 07 2024	99.20	-0.05	-0.05%	99.097	99.20	99.097	105,000
Jun 06 2024	99.248	0.00	0.00%	99.40	99.40	99.245	152,000
Jun 05 2024	99.251	0.10	0.10%	99.25	99.265	99.242	69,000
Jun 04 2024	99.15	-0.07	-0.07%	99.239	99.239	99.15	20,000
Jun 03 2024	99.217	0.04	0.04%	99.698	99.698	99.136	19,000
May 31 2024	99.18	0.18	0.18%	99.209	99.209	99.18	73,000
May 30 2024	99.001	-0.15	-0.15%	99.001	99.001	99.001	15,000
May 29 2024	99.15	-0.03	-0.03%	99.139	99.186	99.139	30,000
May 28 2024	99.179	-0.02	-0.02%	99.179	99.179	99.074	227,000
May 27 2024	99.199	0.06	0.06%	99.138	99.199	99.031	236,000
May 24 2024	99.139	0.00	0.00%	99.001	99.18	99.001	105,000
May 23 2024	99.14	-0.05	-0.05%	99.149	99.167	99.065	309,000
May 22 2024	99.189	0.03	0.03%	99.15	99.189	99.072	134,000
May 21 2024	99.157	-0.04	-0.04%	99.18	99.18	99.148	401,000
May 20 2024	99.194	-0.02	-0.02%	99.52	99.52	99.194	35,000
May 17 2024	99.216	0.20	0.21%	99.206	99.216	99.029	95,000
May 16 2024	99.012	-0.19	-0.19%	99.25	99.25	99.012	64,000
May 15 2024	99.20	-0.07	-0.07%	99.248	99.259	99.20	146,000
May 14 2024	99.266	0.03	0.03%	99.20	99.266	99.15	300,000
May 13 2024	99.237	-0.05	-0.05%	99.238	99.238	99.234	48,000
May 10 2024	99.29	0.05	0.05%	99.29	99.29	99.29	50,000
May 09 2024	99.242	-0.04	-0.04%	99.242	99.242	99.242	10,000
May 08 2024	99.281	0.22	0.22%	99.076	99.281	99.076	88,000
May 07 2024	99.065	-0.11	-0.11%	99.16	99.19	99.065	243,000
May 06 2024	99.17	0.00	0.00%	99.17	99.17	99.17	0
May 03 2024	99.17	0.04	0.04%	99.17	99.17	99.17	5,000
May 02 2024	99.13	0.02	0.02%	99.128	99.13	99.128	87,000
Apr 30 2024	99.106	-0.07	-0.07%	99.261	99.261	99.106	22,000
Apr 29 2024	99.177	-0.01	-0.01%	99.088	99.18	99.087	91,000
Apr 26 2024	99.19	-0.06	-0.06%	99.059	99.19	99.059	64,000
Apr 25 2024	99.254	0.00	0.00%	99.254	99.254	99.254	0
Apr 24 2024	99.254	-0.11	-0.11%	99.198	99.254	99.198	26,000
Apr 23 2024	99.36	0.02	0.02%	99.36	99.36	99.36	10,000
Apr 22 2024	99.341	-0.15	-0.15%	99.326	99.341	99.326	28,000

MTU Aero Engines

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions