MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 367.00
+7.70 (2.14%)
Last updated: Sep 22, 2025, 10:07 AM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | -0.42% | - |
| Aug 21, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | 0.24% | - |
| Aug 20, 2025 | 382.00 | 382.00 | 382.00 | 381.20 | 381.20 | -0.81% | 11 |
| Aug 19, 2025 | 384.50 | 384.50 | 384.50 | 384.30 | 384.30 | -0.29% | 1 |
| Aug 18, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | -1.08% | - |
| Aug 14, 2025 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | 2.18% | - |
| Aug 13, 2025 | 391.00 | 391.00 | 388.60 | 381.30 | 381.30 | -1.73% | 68 |
| Aug 12, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 2.35% | - |
| Aug 11, 2025 | 378.40 | 378.40 | 378.40 | 379.10 | 379.10 | -1.63% | 1 |
| Aug 8, 2025 | 384.60 | 384.60 | 384.60 | 385.40 | 385.40 | 0.89% | 15 |
| Aug 7, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.11% | - |
| Aug 6, 2025 | 379.80 | 379.80 | 379.80 | 377.80 | 377.80 | 0.19% | 15 |
| Aug 5, 2025 | 381.50 | 381.50 | 381.50 | 377.10 | 377.10 | -0.42% | 10 |
| Aug 4, 2025 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 2.80% | - |
| Aug 1, 2025 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -2.51% | - |
| Jul 31, 2025 | 375.70 | 375.70 | 375.70 | 377.90 | 377.90 | 1.21% | 36 |
| Jul 30, 2025 | 376.80 | 376.80 | 372.30 | 373.40 | 373.40 | 0.05% | 82 |
| Jul 29, 2025 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 3.55% | - |
| Jul 28, 2025 | 361.20 | 361.20 | 361.20 | 360.40 | 360.40 | 0.75% | 8 |
| Jul 25, 2025 | 359.70 | 359.70 | 350.20 | 357.70 | 357.70 | -2.48% | 42 |
| Jul 24, 2025 | 375.20 | 375.20 | 373.20 | 366.80 | 366.80 | -4.60% | 10 |
| Jul 23, 2025 | 383.20 | 383.20 | 383.20 | 384.50 | 384.50 | 1.29% | 1 |
| Jul 22, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | -1.68% | - |
| Jul 21, 2025 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | -0.28% | - |
| Jul 18, 2025 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | -0.18% | - |
| Jul 17, 2025 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | 1.94% | - |
| Jul 16, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 0.48% | - |
| Jul 15, 2025 | 382.00 | 382.00 | 381.60 | 378.70 | 378.70 | -1.33% | 41 |
| Jul 14, 2025 | 380.60 | 380.60 | 380.60 | 383.80 | 383.80 | 0.63% | 18 |
| Jul 11, 2025 | 379.30 | 379.30 | 379.30 | 381.40 | 381.40 | 0.74% | 10 |