Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,295.97 +5.27 (+0.16%) Nikkei
38,243.59 +14.48 (+0.04%) Hang Seng
19,072.00 +108.32 (+0.57%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,929.60 +19.16 (+0.03%) CMC Crypto 200
1,254.37 -58.26 (-4.44%)
MTU Aero Engines AG (MTUAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 255.42 | 255.55 | 247.81 | 253.00 | 253.00 | 220 |
| 09 May 2024 | 256.57 | 257.44 | 244.51 | 256.00 | 256.00 | 66 |
| 09 May 2024 | 2 Dividend | |||||
| 08 May 2024 | 250.00 | 251.95 | 245.48 | 245.49 | 243.49 | 83 |
| 07 May 2024 | 249.25 | 249.25 | 240.79 | 245.00 | 243.00 | 87 |
| 06 May 2024 | 247.24 | 247.24 | 239.99 | 245.32 | 243.32 | 418 |
| 03 May 2024 | 241.75 | 249.74 | 238.73 | 238.73 | 236.78 | 160 |
| 02 May 2024 | 239.96 | 241.26 | 230.11 | 239.00 | 237.05 | 266 |
| 01 May 2024 | 249.23 | 249.54 | 231.39 | 245.00 | 243.00 | 98 |
| 30 Apr 2024 | 238.89 | 253.55 | 235.16 | 253.55 | 251.48 | 72 |
| 29 Apr 2024 | 236.69 | 243.44 | 236.69 | 243.00 | 241.02 | 142 |
| 26 Apr 2024 | 232.59 | 244.51 | 229.16 | 229.35 | 227.48 | 175 |
| 25 Apr 2024 | 235.51 | 240.05 | 230.55 | 233.62 | 231.71 | 268 |
| 24 Apr 2024 | 241.08 | 242.11 | 234.27 | 242.11 | 240.14 | 486 |
| 23 Apr 2024 | 237.02 | 241.37 | 232.46 | 238.00 | 236.06 | 257 |
| 22 Apr 2024 | 225.02 | 234.39 | 224.50 | 233.00 | 231.10 | 158 |
| 19 Apr 2024 | 221.66 | 229.74 | 221.66 | 227.00 | 225.15 | 234 |
| 18 Apr 2024 | 228.08 | 230.95 | 218.69 | 228.00 | 226.14 | 127 |
| 17 Apr 2024 | 226.70 | 228.60 | 220.82 | 225.40 | 223.56 | 115 |
| 16 Apr 2024 | 229.21 | 231.11 | 221.17 | 221.17 | 219.37 | 183 |
| 15 Apr 2024 | 235.41 | 235.41 | 226.64 | 228.00 | 226.14 | 155 |
| 12 Apr 2024 | 227.78 | 233.40 | 227.30 | 227.30 | 225.45 | 172 |
| 11 Apr 2024 | 227.80 | 232.40 | 227.31 | 227.62 | 225.77 | 88 |
| 10 Apr 2024 | 230.70 | 232.00 | 224.88 | 224.88 | 223.05 | 104 |
| 09 Apr 2024 | 237.60 | 239.73 | 235.85 | 237.25 | 235.32 | 280 |
| 08 Apr 2024 | 248.86 | 251.22 | 242.55 | 242.55 | 240.57 | 142 |
| 05 Apr 2024 | 249.34 | 252.17 | 244.53 | 249.00 | 246.97 | 294 |
| 04 Apr 2024 | 248.44 | 252.80 | 248.32 | 248.32 | 246.29 | 69 |
| 03 Apr 2024 | 247.92 | 253.61 | 242.73 | 253.61 | 251.54 | 280 |
| 02 Apr 2024 | 256.13 | 256.13 | 251.50 | 254.00 | 251.93 | 153 |
| 01 Apr 2024 | 262.56 | 262.56 | 246.24 | 255.00 | 252.92 | 412 |
| 28 Mar 2024 | 255.62 | 257.00 | 252.90 | 257.00 | 254.91 | 397 |
| 27 Mar 2024 | 257.33 | 258.17 | 250.32 | 251.45 | 249.40 | 455 |
| 26 Mar 2024 | 255.26 | 255.26 | 250.95 | 253.00 | 250.94 | 204 |
| 25 Mar 2024 | 246.29 | 253.00 | 246.29 | 251.50 | 249.45 | 238 |
| 22 Mar 2024 | 248.52 | 248.68 | 239.59 | 246.50 | 244.49 | 292 |
| 21 Mar 2024 | 241.43 | 246.00 | 241.43 | 241.95 | 239.98 | 43 |
| 20 Mar 2024 | 252.41 | 256.18 | 242.62 | 242.62 | 240.64 | 193 |
| 19 Mar 2024 | 250.05 | 251.20 | 242.92 | 249.00 | 246.97 | 248 |
| 18 Mar 2024 | 240.30 | 248.98 | 240.30 | 240.77 | 238.81 | 159 |
| 15 Mar 2024 | 244.25 | 246.57 | 238.17 | 241.50 | 239.53 | 244 |
| 14 Mar 2024 | 248.35 | 248.35 | 240.95 | 244.70 | 242.71 | 54 |
| 13 Mar 2024 | 239.19 | 246.90 | 236.67 | 242.05 | 240.08 | 80 |
| 12 Mar 2024 | 245.11 | 245.11 | 236.50 | 236.57 | 234.65 | 225 |
| 11 Mar 2024 | 249.40 | 249.40 | 244.95 | 244.95 | 242.95 | 217 |
| 08 Mar 2024 | 245.93 | 250.73 | 245.93 | 250.73 | 248.69 | 283 |
| 07 Mar 2024 | 249.25 | 254.00 | 249.00 | 254.00 | 251.93 | 118 |
| 06 Mar 2024 | 246.43 | 249.65 | 245.45 | 246.48 | 244.47 | 172 |
| 05 Mar 2024 | 248.70 | 249.50 | 245.40 | 245.40 | 243.40 | 140 |
| 04 Mar 2024 | 245.25 | 247.05 | 242.05 | 247.00 | 244.99 | 166 |
| 01 Mar 2024 | 239.28 | 240.00 | 235.56 | 240.00 | 238.04 | 328 |
| 29 Feb 2024 | 238.25 | 243.02 | 237.50 | 239.75 | 237.80 | 147 |
| 28 Feb 2024 | 232.58 | 239.55 | 232.58 | 235.95 | 234.03 | 119 |
| 27 Feb 2024 | 234.30 | 236.00 | 227.77 | 235.30 | 233.38 | 113 |
| 26 Feb 2024 | 236.45 | 237.86 | 228.79 | 229.40 | 227.53 | 177 |
| 23 Feb 2024 | 235.50 | 236.70 | 229.88 | 236.00 | 234.08 | 248 |
| 22 Feb 2024 | 237.60 | 237.67 | 229.50 | 235.00 | 233.09 | 238 |
| 21 Feb 2024 | 242.55 | 242.60 | 234.70 | 237.20 | 235.27 | 264 |
| 20 Feb 2024 | 244.36 | 245.00 | 237.85 | 245.00 | 243.00 | 241 |
| 16 Feb 2024 | 240.05 | 247.20 | 240.05 | 241.65 | 239.68 | 678 |
| 15 Feb 2024 | 242.90 | 242.90 | 236.55 | 236.56 | 234.63 | 1,003 |
| 14 Feb 2024 | 235.50 | 239.75 | 233.00 | 236.25 | 234.33 | 2,110 |
| 13 Feb 2024 | 230.26 | 235.50 | 228.75 | 234.75 | 232.84 | 426 |
| 12 Feb 2024 | 231.32 | 238.20 | 231.00 | 235.43 | 233.51 | 351 |
| 09 Feb 2024 | 238.50 | 239.12 | 232.24 | 237.00 | 235.07 | 159 |
| 08 Feb 2024 | 235.73 | 237.95 | 231.30 | 231.30 | 229.42 | 134 |
| 07 Feb 2024 | 236.27 | 237.87 | 231.30 | 236.00 | 234.08 | 138 |
| 06 Feb 2024 | 228.43 | 236.02 | 228.43 | 229.78 | 227.91 | 374 |
| 05 Feb 2024 | 230.22 | 231.25 | 225.25 | 230.25 | 228.37 | 220 |
| 02 Feb 2024 | 232.40 | 233.20 | 226.75 | 226.75 | 224.90 | 229 |
| 01 Feb 2024 | 230.95 | 232.75 | 226.30 | 231.00 | 229.12 | 463 |
| 31 Jan 2024 | 231.05 | 235.50 | 228.75 | 229.00 | 227.13 | 160 |
| 30 Jan 2024 | 238.40 | 238.40 | 230.08 | 230.08 | 228.21 | 273 |
| 29 Jan 2024 | 239.95 | 242.20 | 235.50 | 236.30 | 234.37 | 254 |
| 26 Jan 2024 | 236.40 | 240.20 | 232.60 | 233.80 | 231.90 | 563 |
| 25 Jan 2024 | 238.05 | 240.75 | 234.30 | 238.00 | 236.06 | 225 |
| 24 Jan 2024 | 243.35 | 243.35 | 234.30 | 236.00 | 234.08 | 152 |
| 23 Jan 2024 | 237.35 | 240.15 | 232.50 | 232.50 | 230.61 | 258 |
| 22 Jan 2024 | 230.45 | 231.25 | 225.20 | 225.20 | 223.37 | 1,196 |
| 19 Jan 2024 | 228.50 | 231.00 | 224.25 | 231.00 | 229.12 | 518 |
| 18 Jan 2024 | 232.07 | 232.07 | 224.50 | 230.84 | 228.96 | 888 |
| 17 Jan 2024 | 223.90 | 226.20 | 219.05 | 225.00 | 223.17 | 298 |
| 16 Jan 2024 | 225.00 | 226.65 | 219.80 | 226.65 | 224.80 | 757 |
| 12 Jan 2024 | 222.05 | 226.90 | 221.25 | 221.25 | 219.45 | 128 |
| 11 Jan 2024 | 221.10 | 225.40 | 217.80 | 222.00 | 220.19 | 476 |
| 10 Jan 2024 | 218.05 | 224.75 | 218.05 | 222.50 | 220.69 | 261 |
| 09 Jan 2024 | 218.00 | 222.25 | 216.25 | 216.25 | 214.49 | 116 |
| 08 Jan 2024 | 215.50 | 221.16 | 214.75 | 220.75 | 218.95 | 941 |
| 05 Jan 2024 | 216.00 | 217.30 | 211.70 | 215.50 | 213.74 | 500 |
| 04 Jan 2024 | 215.45 | 218.56 | 212.25 | 218.30 | 216.52 | 271 |
| 03 Jan 2024 | 213.50 | 214.30 | 208.50 | 208.65 | 206.95 | 1,000 |
| 02 Jan 2024 | 214.95 | 216.75 | 210.50 | 210.70 | 208.98 | 433 |
| 29 Dec 2023 | 214.05 | 219.25 | 213.25 | 216.50 | 214.74 | 162 |
| 28 Dec 2023 | 218.90 | 218.90 | 212.12 | 218.24 | 216.46 | 514 |
| 27 Dec 2023 | 218.28 | 218.75 | 212.70 | 212.70 | 210.97 | 179 |
| 26 Dec 2023 | 208.93 | 216.52 | 208.93 | 209.06 | 207.36 | 419 |
| 22 Dec 2023 | 208.71 | 217.46 | 206.34 | 210.00 | 208.29 | 1,395 |
| 21 Dec 2023 | 209.72 | 218.60 | 207.29 | 207.40 | 205.71 | 177 |
| 20 Dec 2023 | 206.47 | 217.15 | 205.47 | 217.15 | 215.38 | 149 |
| 19 Dec 2023 | 210.14 | 212.65 | 202.71 | 212.36 | 210.63 | 1,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.