OTC Markets OTCPK - Delayed Quote
USD
MTU Aero Engines AG (MTUAF)
362.62
-13.13
(-3.50%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
381.04
390.47
381.04
381.94
381.94
223
Oct 30, 2026
362.36
370.68
362.16
362.62
362.62
273
Oct 29, 2026
367.42
375.83
367.42
375.75
375.75
180
Oct 28, 2026
365.93
374.73
365.21
374.73
374.73
176
Oct 27, 2026
363.12
372.30
363.12
372.30
372.30
151
Oct 26, 2026
351.97
369.04
351.55
367.83
367.83
248
Oct 23, 2026
360.00
364.35
342.63
362.25
362.25
194
Oct 22, 2026
377.96
384.09
373.31
373.31
373.31
483
Oct 21, 2026
397.65
397.85
384.77
397.77
397.77
185
Oct 20, 2026
378.52
393.24
378.52
392.18
392.18
290
Oct 19, 2026
381.99
392.40
381.06
381.06
381.06
229
Oct 16, 2026
395.34
405.36
391.05
404.01
404.01
127
Oct 15, 2026
389.95
401.62
389.95
401.62
401.62
339
Oct 14, 2026
398.90
405.68
395.42
405.68
405.68
150
Oct 13, 2026
388.89
395.72
385.89
395.72
395.72
204
Oct 12, 2026
390.23
397.18
388.57
396.36
396.36
257
Oct 9, 2026
380.43
394.32
380.43
394.32
394.32
269
Oct 8, 2026
382.64
393.22
382.64
382.74
382.74
512
Oct 7, 2026
390.66
400.85
390.66
396.03
396.03
430
Oct 6, 2026
420.63
421.01
400.00
421.01
421.01
91
Oct 5, 2026
423.70
423.70
411.35
423.51
423.51
269
Oct 2, 2026
423.99
426.51
412.36
426.51
426.51
93
Oct 1, 2026
403.75
428.77
403.75
424.92
424.92
133
Sep 30, 2026
432.25
434.49
419.95
419.95
419.95
85
Sep 29, 2026
417.77
430.79
417.77
430.79
430.79
50
Sep 28, 2026
430.53
430.53
417.70
427.89
427.89
104
Sep 25, 2026
423.69
427.34
414.93
427.34
427.34
82
Sep 24, 2026
426.85
426.85
410.64
410.64
410.64
461
Sep 23, 2026
405.24
417.17
404.69
417.17
417.17
254
Sep 22, 2026
413.81
415.74
402.88
415.74
415.74
319
Sep 21, 2026
391.34
413.66
391.34
408.53
408.53
147
Sep 18, 2026
380.39
397.36
380.39
397.36
397.36
215
Sep 17, 2026
404.29
404.29
388.78
401.32
401.32
203
Sep 16, 2026
385.11
394.83
380.68
394.83
394.83
248
Sep 15, 2026
380.67
392.04
379.45
392.04
392.04
1,610
Sep 14, 2026
378.25
389.57
378.25
389.25
389.25
169
Sep 11, 2026
392.22
402.20
390.04
390.04
390.04
103
Sep 10, 2026
391.40
395.60
388.25
395.60
395.60
228
Sep 9, 2026
400.14
407.83
398.09
398.09
398.09
157
Sep 8, 2026
404.74
416.05
402.50
404.15
404.15
176
Sep 4, 2026
394.12
415.39
394.12
398.95
398.95
28,876
Sep 3, 2026
388.51
405.98
388.51
404.48
404.48
63,177
Sep 2, 2026
403.87
404.47
390.42
398.64
398.64
19,788
Sep 1, 2026
393.34
399.73
390.73
399.07
399.07
182
Aug 31, 2026
424.01
424.01
399.07
407.96
407.96
236
Aug 28, 2026
429.66
429.66
410.26
410.26
410.26
141
Aug 27, 2026
432.00
432.00
415.02
415.28
415.28
335
Aug 26, 2026
435.45
435.45
422.00
433.05
433.05
235
Aug 25, 2026
413.84
425.01
411.43
411.57
411.57
123
Aug 24, 2026
419.11
419.11
400.82
418.65
418.65
502
Aug 21, 2026
403.87
420.34
403.87
419.51
419.51
201
Aug 20, 2026
434.35
434.35
414.23
414.34
414.34
95
Aug 19, 2026
424.25
443.00
420.00
420.00
420.00
377
Aug 18, 2026
437.06
437.06
427.05
427.05
427.05
196
Aug 17, 2026
451.34
451.34
441.39
441.76
441.76
328
Aug 14, 2026
444.27
449.59
428.82
443.04
443.04
175
Aug 13, 2026
439.15
441.14
419.25
440.89
440.89
219
Aug 12, 2026
447.43
447.43
429.65
440.20
440.20
81
Aug 11, 2026
438.00
440.56
434.16
434.33
434.33
219
Aug 10, 2026
439.32
441.15
432.50
439.86
439.86
88
Aug 7, 2026
421.75
440.28
421.75
429.65
429.65
120
Aug 6, 2026
443.91
443.91
428.37
440.31
440.31
189
Aug 5, 2026
441.28
442.48
431.32
431.59
431.59
148
Aug 4, 2026
439.47
439.47
411.96
432.15
432.15
358
Aug 3, 2026
430.11
433.53
419.05
430.75
430.75
292
Jul 31, 2026
417.58
418.85
403.68
413.90
413.90
238
Jul 30, 2026
420.36
420.36
392.99
402.82
402.82
217
Jul 29, 2026
403.72
425.12
401.09
425.12
425.12
420
Jul 28, 2026
400.26
415.95
392.08
399.45
399.45
109
Jul 27, 2026
409.98
409.98
390.00
398.84
398.84
205
Jul 24, 2026
386.17
392.60
383.17
383.59
383.59
177
Jul 23, 2026
369.81
388.50
369.61
385.00
385.00
422
Jul 22, 2026
385.79
400.50
383.07
383.23
383.23
161
Jul 21, 2026
391.15
391.15
375.38
380.53
380.53
221
Jul 20, 2026
377.34
387.96
377.34
379.82
379.82
545
Jul 17, 2026
399.29
399.29
383.60
394.47
394.47
999
Jul 16, 2026
395.35
397.95
386.42
386.42
386.42
1,087
Jul 15, 2026
393.33
404.78
393.33
395.00
395.00
414
Jul 14, 2026
399.01
409.42
392.62
398.35
398.35
232
Jul 13, 2026
412.00
412.19
398.00
410.71
410.71
1,227
Jul 10, 2026
418.82
421.77
409.62
410.83
410.83
214
Jul 9, 2026
414.03
417.56
408.87
411.14
411.14
208
Jul 8, 2026
414.39
414.39
392.75
401.69
401.69
118
Jul 7, 2026
417.36
424.36
413.96
417.62
417.62
252
Jul 6, 2026
434.75
434.75
424.78
428.71
428.71
644
Jul 2, 2026
434.01
434.02
421.51
421.51
421.51
837
Jul 1, 2026
429.37
429.37
412.50
423.54
423.54
12,206
Jun 30, 2026
418.61
425.92
406.45
413.86
413.86
213
Jun 29, 2026
394.10
414.55
394.10
402.61
402.61
608
Jun 26, 2026
402.29
415.00
399.43
410.17
410.17
200
Jun 25, 2026
421.33
421.33
401.25
408.46
408.46
269
Jun 24, 2026
400.00
411.61
391.27
409.73
409.73
154
Jun 23, 2026
394.43
395.00
372.90
389.88
389.88
337
Jun 22, 2026
381.99
388.41
380.30
385.78
385.78
971
Jun 18, 2026
392.21
393.40
382.69
391.95
391.95
183
Jun 17, 2026
384.00
385.77
373.08
373.08
373.08
263
Jun 16, 2026
367.47
379.20
367.47
371.15
371.15
234
Jun 15, 2026
370.21
385.00
368.95
381.22
381.22
1,800
Jun 12, 2026
356.99
366.86
356.99
362.23
362.23
621
Jun 11, 2026
349.59
366.54
344.33
366.54
366.54
591
Jun 10, 2026
338.52
356.20
338.52
356.20
356.20
472
Jun 9, 2026
356.70
357.67
351.75
351.75
351.75
324
Jun 8, 2026
358.27
358.27
348.14
349.11
349.11
982
Jun 5, 2026
358.32
358.32
347.46
357.09
357.09
440
Jun 4, 2026
350.00
357.83
348.36
357.83
357.83
1,942
Jun 3, 2026
346.53
349.42
338.45
349.42
349.42
349
Jun 2, 2026
361.45
361.45
347.00
350.00
350.00
239
Jun 1, 2026
355.00
362.64
353.40
362.64
362.64
736
May 29, 2026
374.55
374.55
361.02
372.00
372.00
272
May 28, 2026
348.56
371.68
348.56
367.86
367.86
510
May 27, 2026
358.96
372.54
358.96
367.95
367.95
370
May 26, 2026
360.09
360.27
353.40
353.40
353.40
517
May 22, 2026
334.80
350.43
334.80
348.39
348.39
892
May 21, 2026
332.99
340.64
325.94
340.64
340.64
310
May 20, 2026
330.76
331.87
319.00
324.51
324.51
668
May 19, 2026
322.44
328.66
322.44
322.62
322.62
172
May 18, 2026
325.00
329.32
317.44
322.56
322.56
2,340
May 15, 2026
325.00
328.30
314.57
321.39
321.39
1,211
May 14, 2026
331.56
342.79
331.56
338.05
338.05
800
May 13, 2026
336.05
344.61
336.05
339.13
339.13
350
May 12, 2026
342.99
351.31
336.06
341.72
341.72
258
May 11, 2026
358.55
358.55
342.99
342.99
342.99
716
May 8, 2026
4.0263953
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
369.46
372.80
359.46
360.75
360.75
370
May 7, 2026
376.96
381.93
364.16
376.00
372.40
466
May 6, 2026
369.70
376.21
368.83
376.05
372.45
768
May 5, 2026
330.90
342.57
330.00
342.14
338.86
624
May 4, 2026
334.49
339.14
330.00
335.81
332.59
1,004
May 1, 2026
339.87
345.45
339.87
343.82
340.52
534
Apr 30, 2026
335.34
350.00
335.34
341.75
338.48
635
Apr 29, 2026
332.10
341.98
329.37
339.58
336.32
264
Apr 28, 2026
335.00
342.63
332.99
335.37
332.16
330
Apr 27, 2026
346.70
347.92
337.85
339.72
336.47
554
Apr 24, 2026
343.22
348.88
336.47
348.88
345.54
330
Apr 23, 2026
349.97
362.95
348.95
359.07
355.63
357
Apr 22, 2026
357.34
362.67
349.15
349.15
345.81
422
Apr 21, 2026
374.16
378.77
367.49
378.51
374.88
417
Apr 20, 2026
406.51
406.51
389.81
403.76
399.89
1,190
Apr 17, 2026
407.98
416.95
402.85
403.17
399.31
815
Apr 16, 2026
404.47
404.47
386.28
396.08
392.29
223
Apr 15, 2026
391.55
399.64
388.45
399.64
395.82
558
Apr 14, 2026
401.11
403.54
389.98
390.93
387.19
338
Apr 13, 2026
377.96
396.79
376.43
380.07
376.43
956
Apr 10, 2026
382.96
391.26
381.28
381.48
377.83
535
Apr 9, 2026
386.19
392.80
380.04
380.04
376.40
252
Apr 8, 2026
391.59
398.26
385.33
385.97
382.27
245
Apr 7, 2026
369.55
370.49
358.33
370.49
366.94
199
Apr 6, 2026
371.55
372.06
358.65
359.63
356.19
466
Apr 2, 2026
364.50
368.52
358.33
368.13
364.61
332
Apr 1, 2026
368.42
377.83
364.18
364.46
360.97
724
Mar 31, 2026
342.00
365.53
342.00
365.53
362.03
410
Mar 30, 2026
350.84
350.84
337.94
338.57
335.32
210
Mar 27, 2026
344.90
352.11
340.58
340.75
337.49
306
Mar 26, 2026
356.35
369.59
354.58
365.15
361.66
2,265
Mar 25, 2026
359.77
375.43
359.77
375.43
371.84
604
Mar 24, 2026
365.92
366.66
356.54
365.70
362.20
276
Mar 23, 2026
363.32
373.00
359.89
371.24
367.68
319
Mar 20, 2026
375.84
375.84
351.96
363.14
359.66
362
Mar 19, 2026
359.73
375.71
359.73
372.45
368.88
296
Mar 18, 2026
385.92
392.79
381.76
381.76
378.10
271
Mar 17, 2026
386.29
392.48
383.67
392.48
388.72
5,920
Mar 16, 2026
388.77
390.06
382.22
390.06
386.32
713
Mar 13, 2026
394.58
394.58
380.39
392.64
388.88
537
Mar 12, 2026
404.55
410.45
390.84
405.67
401.78
390
Mar 11, 2026
386.75
414.88
386.75
408.04
404.14
471
Mar 10, 2026
414.45
415.75
405.67
414.74
410.77
456
Mar 9, 2026
399.30
402.18
391.05
402.18
398.33
431
Mar 6, 2026
396.27
411.51
396.27
404.92
401.05
458
Mar 5, 2026
416.23
424.19
399.99
399.99
396.16
305
Mar 4, 2026
410.34
419.67
409.69
409.69
405.77
356
Mar 3, 2026
396.16
413.16
394.23
411.51
407.57
289
Mar 2, 2026
414.24
424.89
407.90
407.90
404.00
325
Feb 27, 2026
425.50
444.73
425.50
436.50
432.32
325
Feb 26, 2026
444.48
448.04
435.29
448.04
443.75
307
Feb 25, 2026
445.78
455.01
442.00
442.08
437.84
385
Feb 24, 2026
444.56
444.56
432.73
432.73
428.58
191
Feb 23, 2026
474.04
475.81
463.61
472.81
468.29
420
Feb 20, 2026
470.43
475.64
462.16
469.40
464.91
996
Feb 19, 2026
469.03
469.55
459.82
469.55
465.06
260
Feb 18, 2026
474.24
476.75
465.34
476.00
471.44
417
Feb 17, 2026
472.30
477.27
459.63
475.35
470.80
519
Feb 13, 2026
478.94
478.94
461.62
461.62
457.20
212
Feb 12, 2026
458.49
464.58
447.07
459.14
454.75
230
Feb 11, 2026
460.17
460.23
448.42
449.86
445.56
186
Feb 10, 2026
461.14
461.14
439.90
459.82
455.41
192
Feb 9, 2026
458.25
465.21
442.13
461.14
456.72
562
Feb 6, 2026
455.15
456.49
437.24
437.24
433.05
245
Feb 5, 2026
450.68
452.17
436.59
442.14
437.91
278
Feb 4, 2026
450.64
453.14
439.99
453.14
448.80
448
Feb 3, 2026
455.66
455.76
439.26
443.07
438.83
189
Feb 2, 2026
453.72
454.36
442.49
454.36
450.01
416
Jan 30, 2026
452.90
467.77
441.49
467.77
463.29
435
Jan 29, 2026
460.78
460.78
442.57
455.00
450.64
327
Jan 28, 2026
450.72
459.32
432.22
453.30
448.96
295
Jan 27, 2026
459.19
463.38
442.38
463.38
458.94
476
Jan 26, 2026
455.32
457.87
432.86
432.86
428.72
1,889
Jan 23, 2026
448.18
455.21
426.63
449.31
445.01
348
Jan 22, 2026
455.38
458.70
436.28
436.96
432.78
715
Jan 21, 2026
449.81
457.40
434.31
446.45
442.18
600
Jan 20, 2026
450.32
458.69
437.37
458.69
454.30
763
Jan 16, 2026
450.72
457.32
438.32
453.15
448.81
517
Jan 15, 2026
451.66
457.40
437.38
437.38
433.19
132
Jan 14, 2026
463.71
463.71
439.00
452.35
448.02
143
Jan 13, 2026
461.88
464.94
442.85
442.85
438.61
464
Jan 12, 2026
456.10
459.30
438.28
459.30
454.90
674
Jan 9, 2026
450.10
458.99
438.10
458.10
453.71
486
Jan 8, 2026
464.40
469.74
448.07
458.90
454.51
209
Jan 7, 2026
468.71
475.85
446.92
463.12
458.69
319
Jan 6, 2026
440.14
450.24
439.78
449.90
445.59
419
Jan 5, 2026
434.59
447.77
421.98
421.98
417.93
900
Jan 2, 2026
439.13
444.85
415.13
437.15
432.96
578
Dec 31, 2025
403.13
431.77
403.08
412.00
408.06
307
Dec 30, 2025
406.75
430.32
403.01
415.14
411.17
371
Dec 29, 2025
421.35
423.58
404.86
411.25
407.31
408
Dec 26, 2025
407.80
429.36
407.80
415.25
411.27
652
Dec 24, 2025
407.80
429.36
407.80
420.00
415.98
102
Dec 23, 2025
429.14
429.14
407.51
413.25
409.29
317
Dec 22, 2025
428.91
429.80
408.20
408.20
404.29
253
Dec 19, 2025
412.71
433.60
409.26
419.20
415.19
645
Dec 18, 2025
403.09
422.47
400.36
418.30
414.29
556
Dec 17, 2025
410.05
424.37
403.93
408.10
404.19
308
Dec 16, 2025
416.82
422.81
402.90
402.90
399.04
448
Dec 15, 2025
413.59
427.32
407.46
413.25
409.29
418
Dec 12, 2025
407.90
422.95
404.58
412.31
408.36
364
Dec 11, 2025
408.81
426.45
402.44
410.21
406.28
575
Dec 10, 2025
409.26
422.68
407.35
413.21
409.25
378
Dec 9, 2025
409.52
424.04
403.13
413.45
409.49
502
Dec 8, 2025
412.30
425.13
403.77
418.51
414.50
686
Dec 5, 2025
406.74
422.13
403.79
404.26
400.39
466
Dec 4, 2025
409.53
417.10
391.46
401.15
397.31
1,145
Dec 3, 2025
397.25
409.79
391.75
400.30
396.47
1,213
Dec 2, 2025
391.26
405.99
388.08
388.27
384.56
515
Dec 1, 2025
397.50
411.00
391.36
391.83
388.08
164
Nov 28, 2025
404.69
418.99
397.76
401.21
397.37
325
Nov 26, 2025
412.38
419.45
400.62
400.62
396.79
506
Nov 25, 2025
408.89
412.13
393.85
393.85
390.08
444
Nov 24, 2025
404.51
410.42
392.22
404.15
400.28
427
Nov 21, 2025
414.22
414.41
393.60
414.41
410.45
449
Nov 20, 2025
407.73
420.88
400.44
418.78
414.77
315
Nov 19, 2025
400.01
418.64
396.52
409.12
405.20
317
Nov 18, 2025
410.22
422.63
402.91
402.91
399.05
284
Nov 17, 2025
422.23
427.85
406.34
406.61
402.72
381
Nov 14, 2025
419.67
425.79
405.39
420.12
416.10
252
Nov 13, 2025
426.61
441.01
419.05
426.90
422.81
283
Nov 12, 2025
418.64
433.10
413.46
420.15
416.13
108
Nov 11, 2025
421.57
435.93
414.65
415.15
411.17
200
Nov 10, 2025
428.95
435.97
417.47
430.00
425.88
284
Nov 7, 2025
412.21
429.29
410.14
423.15
419.10
601
Nov 6, 2025
406.11
429.16
406.11
415.15
411.18
262
Nov 5, 2025
418.30
433.55
412.71
421.25
417.22
259
Nov 4, 2025
426.62
432.69
413.82
425.15
421.08
258
Nov 3, 2025
436.53
440.25
421.82
421.98
417.94
319
