MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 378.50
0.00 (0.00%)
At close: Oct 31, 2025
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -0.34% | - |
| Oct 30, 2025 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | 0.37% | - |
| Oct 29, 2025 | 376.30 | 376.30 | 376.30 | 378.50 | 378.50 | -0.50% | 50 |
| Oct 28, 2025 | 382.90 | 382.90 | 382.90 | 380.40 | 380.40 | -0.55% | 10 |
| Oct 27, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | -0.88% | - |
| Oct 24, 2025 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | 0.23% | - |
| Oct 23, 2025 | 383.10 | 385.50 | 383.10 | 385.00 | 385.00 | 1.96% | 58 |
| Oct 22, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | -0.97% | - |
| Oct 21, 2025 | 373.40 | 384.60 | 373.40 | 381.30 | 381.30 | 4.18% | 96 |
| Oct 20, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.36% | - |
| Oct 17, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -2.49% | - |
| Oct 16, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.73% | - |
| Oct 15, 2025 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -1.25% | - |
| Oct 14, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | -0.98% | - |
| Oct 13, 2025 | 386.20 | 387.10 | 386.20 | 389.20 | 389.20 | 1.09% | 119 |
| Oct 10, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -3.48% | - |
| Oct 9, 2025 | 392.20 | 397.00 | 392.20 | 398.90 | 398.90 | 0.63% | 159 |
| Oct 8, 2025 | 395.30 | 396.20 | 395.30 | 396.40 | 396.40 | 1.38% | 163 |
| Oct 7, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.10% | - |
| Oct 6, 2025 | 392.20 | 392.20 | 392.20 | 390.60 | 390.60 | -0.46% | 10 |
| Oct 3, 2025 | 392.20 | 392.20 | 392.20 | 392.40 | 392.40 | 0.72% | 1 |
| Oct 2, 2025 | 392.20 | 393.20 | 391.40 | 389.60 | 389.60 | -0.99% | 42 |
| Oct 1, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 0.98% | - |
| Sep 30, 2025 | 386.00 | 386.40 | 385.40 | 389.70 | 389.70 | 3.81% | 19 |
| Sep 29, 2025 | 377.20 | 377.20 | 372.80 | 375.40 | 375.40 | 0.67% | 150 |
| Sep 26, 2025 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | 2.45% | - |
| Sep 25, 2025 | 362.10 | 362.10 | 362.10 | 364.00 | 364.00 | -0.05% | 40 |
| Sep 24, 2025 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | -0.27% | - |
| Sep 23, 2025 | 366.60 | 366.60 | 364.40 | 365.20 | 365.20 | 0.72% | 60 |
| Sep 22, 2025 | 367.00 | 367.00 | 367.00 | 362.60 | 362.60 | 1.45% | 5 |
| Sep 19, 2025 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | -0.53% | - |
| Sep 18, 2025 | 356.30 | 356.30 | 355.10 | 359.30 | 359.30 | 1.15% | 16 |
| Sep 17, 2025 | 360.60 | 360.60 | 360.60 | 355.20 | 355.20 | -0.34% | 1 |
| Sep 16, 2025 | 357.80 | 357.80 | 357.80 | 356.40 | 356.40 | -1.00% | 3 |
| Sep 15, 2025 | 361.60 | 361.60 | 361.60 | 360.00 | 360.00 | -0.28% | 25 |
| Sep 12, 2025 | 362.20 | 362.20 | 362.20 | 361.00 | 361.00 | 0.19% | 2 |
| Sep 11, 2025 | 357.80 | 360.80 | 357.80 | 360.30 | 360.30 | -0.47% | 43 |
| Sep 10, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.33% | - |
| Sep 9, 2025 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | -0.91% | - |
| Sep 8, 2025 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | 0.47% | - |
| Sep 5, 2025 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -1.79% | - |
| Sep 4, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -2.38% | - |
| Sep 3, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.83% | - |
| Sep 2, 2025 | 383.90 | 383.90 | 383.90 | 374.90 | 374.90 | -3.35% | 9 |
| Sep 1, 2025 | 385.90 | 389.10 | 385.90 | 387.90 | 387.90 | 1.73% | 20 |
| Aug 29, 2025 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | -0.21% | - |
| Aug 28, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | 0.55% | - |
| Aug 27, 2025 | 384.00 | 384.00 | 384.00 | 380.00 | 380.00 | -1.12% | 1 |
| Aug 26, 2025 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | 0.71% | - |
| Aug 25, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.29% | - |