Milan - Delayed Quote EUR

MTU AERO ENGINES (1MTX.MI)

330.00

+1.30

+(0.40%)

As of January 29 at 2:03:03 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	332.20	332.20	330.00	330.00	330.00	3
Jan 28, 2025	327.60	327.60	327.60	327.60	327.60	-
Jan 27, 2025	327.60	327.60	327.60	327.60	327.60	-
Jan 24, 2025	358.50	358.50	326.40	327.60	327.60	68
Jan 23, 2025	333.00	333.00	333.00	333.00	333.00	-
Jan 22, 2025	333.00	333.00	333.00	333.00	333.00	-
Jan 21, 2025	333.00	333.00	333.00	333.00	333.00	-
Jan 20, 2025	335.00	335.00	335.00	333.00	333.00	8
Jan 17, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 16, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 15, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 14, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 13, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 10, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 9, 2025	324.30	324.30	324.30	324.30	324.30	-
Jan 8, 2025	319.40	319.40	319.40	324.30	324.30	5
Jan 7, 2025	316.20	316.20	316.20	316.20	316.20	-
Jan 6, 2025	316.20	316.20	316.20	316.20	316.20	-
Jan 3, 2025	317.20	317.20	317.20	316.20	316.20	10
Jan 2, 2025	321.40	321.40	321.40	321.40	321.40	-
Dec 30, 2024	321.40	321.40	321.40	321.40	321.40	-
Dec 27, 2024	321.40	321.40	321.40	321.40	321.40	-
Dec 23, 2024	321.40	321.40	321.40	321.40	321.40	-
Dec 20, 2024	320.40	320.40	320.40	321.40	321.40	15
Dec 19, 2024	325.50	325.50	325.50	325.50	325.50	-
Dec 18, 2024	325.50	325.50	325.50	325.50	325.50	-
Dec 17, 2024	325.50	325.50	325.50	325.50	325.50	-
Dec 16, 2024	325.50	325.50	325.50	325.50	325.50	-
Dec 13, 2024	325.50	325.50	325.50	325.50	325.50	-
Dec 12, 2024	324.60	324.60	324.60	325.50	325.50	45
Dec 11, 2024	325.70	325.70	325.70	325.70	325.70	-
Dec 10, 2024	325.70	325.70	325.70	325.70	325.70	-
Dec 9, 2024	325.70	325.70	325.70	325.70	325.70	-
Dec 6, 2024	325.70	325.70	325.70	325.70	325.70	-
Dec 5, 2024	328.20	328.20	326.20	325.70	325.70	14
Dec 4, 2024	312.80	312.80	312.80	312.80	312.80	-
Dec 3, 2024	312.80	312.80	312.80	312.80	312.80	-
Dec 2, 2024	312.80	312.80	312.80	312.80	312.80	-
Nov 29, 2024	312.80	312.80	312.80	312.80	312.80	-
Nov 28, 2024	314.20	314.20	314.20	312.80	312.80	1
Nov 27, 2024	310.00	310.00	310.00	311.10	311.10	3
Nov 26, 2024	308.30	308.30	308.30	308.30	308.30	-
Nov 25, 2024	308.30	308.30	308.30	308.30	308.30	-
Nov 22, 2024	308.30	308.30	308.30	308.30	308.30	-
Nov 21, 2024	308.30	308.30	308.30	308.30	308.30	-
Nov 20, 2024	311.00	311.00	311.00	308.30	308.30	10
Nov 19, 2024	311.20	311.20	311.20	309.30	309.30	7
Nov 18, 2024	307.90	307.90	307.90	307.90	307.90	-
Nov 15, 2024	311.80	311.80	311.80	307.90	307.90	16
Nov 14, 2024	317.80	317.80	317.80	317.80	317.80	-
Nov 13, 2024	317.80	317.80	317.80	317.80	317.80	-
Nov 12, 2024	317.80	317.80	317.80	317.80	317.80	-
Nov 11, 2024	317.50	318.40	317.50	317.80	317.80	2
Nov 8, 2024	317.70	317.70	317.70	317.70	317.70	-
Nov 7, 2024	317.70	317.70	317.70	317.70	317.70	-
Nov 6, 2024	317.20	317.60	317.20	317.70	317.70	28
Nov 5, 2024	308.60	308.60	308.60	310.50	310.50	10
Nov 4, 2024	306.40	306.40	306.40	306.40	306.40	-
Nov 1, 2024	306.40	306.40	306.40	306.40	306.40	-
Oct 31, 2024	306.40	306.40	306.40	306.40	306.40	-
Oct 30, 2024	307.40	307.40	307.20	306.40	306.40	6
Oct 29, 2024	307.00	307.00	307.00	306.40	306.40	3
Oct 28, 2024	311.00	311.00	311.00	311.00	311.00	-
Oct 25, 2024	311.60	311.60	311.60	311.00	311.00	18
Oct 24, 2024	310.50	310.50	310.50	310.50	310.50	-
Oct 23, 2024	308.10	308.10	308.10	310.50	310.50	25
Oct 22, 2024	309.80	309.80	309.80	309.80	309.80	-
Oct 21, 2024	312.70	312.70	310.40	309.80	309.80	110
Oct 18, 2024	311.90	311.90	311.90	311.90	311.90	-
Oct 17, 2024	310.00	313.00	310.00	311.90	311.90	25
Oct 16, 2024	304.80	308.00	304.80	306.90	306.90	48
Oct 15, 2024	300.20	300.20	300.20	304.20	304.20	100
Oct 14, 2024	284.60	284.60	284.60	284.60	284.60	-
Oct 11, 2024	284.60	284.60	284.60	284.60	284.60	-
Oct 10, 2024	285.60	285.60	285.60	284.60	284.60	20
Oct 9, 2024	283.80	283.80	283.80	283.80	283.80	-
Oct 8, 2024	285.00	285.00	285.00	283.80	283.80	3
Oct 7, 2024	281.80	281.80	281.80	281.80	281.80	-
Oct 4, 2024	281.80	281.80	281.80	281.80	281.80	-
Oct 3, 2024	281.80	281.80	281.80	281.80	281.80	-
Oct 2, 2024	283.60	283.60	283.40	281.80	281.80	17
Oct 1, 2024	283.10	284.80	283.10	285.10	285.10	70
Sep 30, 2024	279.80	279.80	279.80	279.80	279.80	-
Sep 27, 2024	279.80	279.80	279.80	279.80	279.80	-
Sep 26, 2024	279.80	279.80	279.80	279.80	279.80	-
Sep 25, 2024	279.80	279.80	279.80	279.80	279.80	-
Sep 24, 2024	279.80	279.80	279.80	279.80	279.80	-
Sep 23, 2024	280.20	280.20	280.20	279.80	279.80	5
Sep 20, 2024	270.10	270.10	270.10	270.10	270.10	-
Sep 19, 2024	270.10	270.10	270.10	270.10	270.10	-
Sep 18, 2024	270.10	270.10	270.10	270.10	270.10	-
Sep 17, 2024	279.40	279.40	279.40	270.10	270.10	13
Sep 16, 2024	276.70	276.70	276.70	276.90	276.90	4
Sep 13, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 12, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 11, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 10, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 9, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 6, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 5, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 4, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 3, 2024	266.80	266.80	266.80	266.80	266.80	-
Sep 2, 2024	265.00	267.60	265.00	266.80	266.80	58
Aug 30, 2024	267.60	267.60	267.60	267.60	267.60	-
Aug 29, 2024	267.60	267.60	267.60	267.60	267.60	-
Aug 28, 2024	267.60	267.60	267.60	267.60	267.60	-
Aug 27, 2024	267.60	267.60	267.60	267.60	267.60	-
Aug 26, 2024	267.60	267.60	267.60	267.60	267.60	-
Aug 23, 2024	267.60	267.60	267.60	267.60	267.60	40
Aug 22, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 21, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 20, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 19, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 16, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 14, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 13, 2024	258.30	258.30	258.30	258.30	258.30	-
Aug 12, 2024	259.50	259.50	259.50	258.30	258.30	4
Aug 9, 2024	252.40	252.40	252.40	252.40	252.40	-
Aug 8, 2024	252.40	252.40	252.40	252.40	252.40	-
Aug 7, 2024	252.40	252.40	252.40	252.40	252.40	-
Aug 6, 2024	252.40	252.40	252.40	252.40	252.40	-
Aug 5, 2024	251.80	251.80	251.80	252.40	252.40	40
Aug 2, 2024	260.80	260.80	260.80	260.80	260.80	-
Aug 1, 2024	260.80	260.80	260.80	260.80	260.80	-
Jul 31, 2024	260.80	260.80	260.80	260.80	260.80	-
Jul 30, 2024	257.00	257.00	257.00	260.80	260.80	20
Jul 29, 2024	257.50	257.50	257.50	257.50	257.50	-
Jul 26, 2024	257.00	257.00	257.00	257.50	257.50	8
Jul 25, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 24, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 23, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 22, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 19, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 18, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 17, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 16, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 15, 2024	253.60	253.60	253.60	253.60	253.60	-
Jul 12, 2024	250.50	250.50	250.50	253.60	253.60	22
Jul 11, 2024	253.70	253.70	253.70	253.70	253.70	-
Jul 10, 2024	253.70	253.70	253.70	253.70	253.70	-
Jul 9, 2024	253.70	253.70	253.70	253.70	253.70	-
Jul 8, 2024	253.70	253.70	253.70	253.70	253.70	-
Jul 5, 2024	253.70	253.70	253.70	253.70	253.70	-
Jul 4, 2024	252.50	253.00	252.30	253.70	253.70	10
Jul 3, 2024	220.90	220.90	220.90	220.90	220.90	-
Jul 2, 2024	220.90	220.90	220.90	220.90	220.90	-
Jul 1, 2024	220.90	220.90	220.90	220.90	220.90	-
Jun 28, 2024	220.90	220.90	220.90	220.90	220.90	-
Jun 27, 2024	220.90	220.90	220.90	220.90	220.90	-
Jun 26, 2024	219.50	219.50	219.50	220.90	220.90	2
Jun 25, 2024	227.10	227.10	227.10	227.10	227.10	-
Jun 24, 2024	227.10	227.10	227.10	227.10	227.10	-
Jun 21, 2024	227.10	227.10	227.10	227.10	227.10	-
Jun 20, 2024	224.40	224.40	224.40	227.10	227.10	50
Jun 19, 2024	223.60	223.60	223.60	224.20	224.20	1
Jun 18, 2024	229.70	229.70	229.70	229.70	229.70	-
Jun 17, 2024	229.70	229.70	229.70	229.70	229.70	-
Jun 14, 2024	229.70	229.70	229.70	229.70	229.70	-
Jun 13, 2024	231.30	231.30	231.30	229.70	229.70	2
Jun 12, 2024	229.60	229.60	229.60	229.60	229.60	-
Jun 11, 2024	232.80	232.80	232.80	229.60	229.60	1
Jun 10, 2024	235.90	235.90	235.90	235.90	235.90	-
Jun 7, 2024	235.90	235.90	235.90	235.90	235.90	-
Jun 6, 2024	235.90	235.90	235.90	235.90	235.90	-
Jun 5, 2024	235.90	235.90	235.90	235.90	235.90	-
Jun 4, 2024	235.90	235.90	235.90	235.90	235.90	-
Jun 3, 2024	235.90	235.90	235.90	235.90	235.90	-
May 31, 2024	235.90	235.90	235.90	235.90	235.90	-
May 30, 2024	235.90	235.90	235.90	235.90	235.90	-
May 29, 2024	235.90	235.90	235.90	235.90	235.90	-
May 28, 2024	235.90	235.90	235.90	235.90	235.90	-
May 27, 2024	235.90	235.90	235.90	235.90	235.90	-
May 24, 2024	235.90	235.90	235.90	235.90	235.90	-
May 23, 2024	235.90	235.90	235.90	235.90	235.90	-
May 22, 2024	235.90	235.90	235.90	235.90	235.90	-
May 21, 2024	235.90	235.90	235.90	235.90	235.90	-
May 20, 2024	235.90	235.90	235.90	235.90	235.90	-
May 17, 2024	235.90	235.90	235.90	235.90	235.90	-
May 16, 2024	240.30	240.30	240.30	235.90	235.90	5
May 15, 2024	233.90	233.90	233.90	233.90	233.90	-
May 14, 2024	233.90	233.90	233.90	233.90	233.90	-
May 13, 2024	233.90	233.90	233.90	233.90	233.90	-
May 10, 2024	235.90	235.90	235.90	233.90	233.90	40
May 9, 2024	2.00 Dividend
May 9, 2024	223.40	223.40	223.40	223.40	223.40	-
May 8, 2024	223.40	223.40	223.40	223.40	221.40	-
May 7, 2024	223.40	223.40	223.40	223.40	221.40	-
May 6, 2024	223.40	223.40	223.40	223.40	221.40	-
May 3, 2024	223.40	223.40	223.40	223.40	221.40	-
May 2, 2024	223.40	223.40	223.40	223.40	221.40	-
Apr 30, 2024	223.40	223.40	223.40	223.40	221.40	-
Apr 29, 2024	223.40	223.40	223.40	223.40	221.40	-
Apr 26, 2024	223.40	223.40	223.40	223.40	221.40	-
Apr 25, 2024	223.40	223.40	223.40	223.40	221.40	-
Apr 24, 2024	223.40	223.40	223.40	223.40	221.40	-
Apr 23, 2024	215.40	215.40	215.40	223.40	221.40	6
Apr 22, 2024	211.80	211.80	211.80	211.80	209.90	-
Apr 19, 2024	211.80	211.80	211.80	211.80	209.90	-
Apr 18, 2024	211.80	211.80	211.80	211.80	209.90	-
Apr 17, 2024	212.80	212.80	212.80	211.80	209.90	2
Apr 16, 2024	216.00	216.00	216.00	216.00	214.07	-
Apr 15, 2024	216.80	216.80	216.80	216.00	214.07	2
Apr 12, 2024	215.70	215.70	215.70	216.90	214.96	1
Apr 11, 2024	225.60	225.60	225.60	225.60	223.58	-
Apr 10, 2024	225.60	225.60	225.60	225.60	223.58	-
Apr 9, 2024	225.60	225.60	225.60	225.60	223.58	-
Apr 8, 2024	227.10	227.10	227.10	225.60	223.58	50
Apr 5, 2024	231.80	231.80	231.80	231.80	229.72	-
Apr 4, 2024	232.00	232.00	232.00	231.80	229.72	20
Apr 3, 2024	233.50	233.50	233.50	233.50	231.41	-
Apr 2, 2024	233.50	233.50	233.50	233.50	231.41	-
Mar 28, 2024	233.50	233.50	233.50	233.50	231.41	-
Mar 27, 2024	235.00	235.00	235.00	233.50	231.41	6
Mar 26, 2024	234.60	234.60	234.60	233.40	231.31	3
Mar 25, 2024	231.50	231.60	229.40	231.70	229.63	102
Mar 22, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 21, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 20, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 19, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 18, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 15, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 14, 2024	223.20	223.20	223.20	223.20	221.20	-
Mar 13, 2024	219.80	220.40	219.80	223.20	221.20	30
Mar 12, 2024	225.80	225.80	225.80	225.80	223.78	-
Mar 11, 2024	224.20	224.80	224.20	225.80	223.78	18
Mar 8, 2024	226.90	226.90	226.90	226.90	224.87	-
Mar 7, 2024	226.90	226.90	226.90	226.90	224.87	-
Mar 6, 2024	227.80	227.80	227.80	226.90	224.87	10
Mar 5, 2024	225.60	225.60	225.60	225.60	223.58	-
Mar 4, 2024	226.40	226.40	226.40	225.60	223.58	2
Mar 1, 2024	214.00	214.00	214.00	214.00	212.08	-
Feb 29, 2024	214.00	214.00	214.00	214.00	212.08	-
Feb 28, 2024	214.00	214.00	214.00	214.00	212.08	-
Feb 27, 2024	215.10	215.10	215.10	214.00	212.08	4
Feb 26, 2024	217.30	217.30	217.30	216.30	214.36	25
Feb 23, 2024	215.80	215.80	215.80	215.80	213.87	-
Feb 22, 2024	212.00	212.00	212.00	215.80	213.87	600
Feb 21, 2024	225.60	225.60	225.60	225.60	223.58	-
Feb 20, 2024	225.60	225.60	225.60	225.60	223.58	-
Feb 19, 2024	223.90	223.90	223.90	225.60	223.58	2
Feb 16, 2024	222.10	222.10	222.10	222.10	220.11	-
Feb 15, 2024	226.40	226.40	226.40	222.10	220.11	6
Feb 14, 2024	216.80	216.80	216.80	216.80	214.86	-
Feb 13, 2024	216.80	216.80	216.80	216.80	214.86	-
Feb 12, 2024	216.80	216.80	216.80	216.80	214.86	-
Feb 9, 2024	216.80	216.80	216.80	216.80	214.86	-
Feb 8, 2024	216.80	216.80	216.80	216.80	214.86	-
Feb 7, 2024	216.80	216.80	216.80	216.80	214.86	-
Feb 6, 2024	214.80	214.80	214.80	216.80	214.86	5
Feb 5, 2024	211.10	211.10	211.10	211.10	209.21	-
Feb 2, 2024	211.10	211.10	211.10	211.10	209.21	-
Feb 1, 2024	211.00	211.00	211.00	211.10	209.21	20
Jan 31, 2024	205.20	205.20	205.20	205.20	203.36	-
Jan 30, 2024	205.20	205.20	205.20	205.20	203.36	-

272210.KS Hanwha Systems Co., Ltd.

26,200.00

+2.95%

MO7A.BE Moog Inc

177.50

+2.78%

SAFRY Safran SA

61.97

+0.29%

012450.KS Hanwha Aerospace Co., Ltd.

411,500.00

+7.30%

AVIO.MI Avio S.p.A.

15.92

+1.01%

MOG-B Moog Inc.

178.27

0.00%

SAF.PA Safran SA

238.00

+0.13%

BS6.SI Yangzijiang Shipbuilding (Holdings) Ltd.

2.9700

-1.98%

MOG-A Moog Inc.

185.49

+2.36%

HXL Hexcel Corporation

65.70

-1.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MTU AERO ENGINES (1MTX.MI)

Related Tickers