MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 298.90
-9.00 (-2.92%)
At close: Mar 27, 2026
BIT:1MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | -2.92% | - |
| Mar 26, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | -3.45% | - |
| Mar 25, 2026 | 317.80 | 318.70 | 317.80 | 318.90 | 318.90 | 2.80% | 35 |
| Mar 24, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -0.26% | - |
| Mar 23, 2026 | 298.70 | 317.40 | 294.50 | 311.00 | 311.00 | 1.63% | 24 |
| Mar 20, 2026 | 314.90 | 314.90 | 314.90 | 306.00 | 306.00 | -3.77% | 4 |
| Mar 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -4.82% | - |
| Mar 18, 2026 | 335.10 | 335.10 | 335.10 | 334.10 | 334.10 | 0.45% | 35 |
| Mar 17, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | -0.72% | - |
| Mar 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.21% | - |
| Mar 13, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -2.11% | - |
| Mar 12, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -2.46% | - |
| Mar 11, 2026 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -0.23% | - |
| Mar 10, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 2.69% | - |
| Mar 9, 2026 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | -2.34% | - |
| Mar 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.37% | - |
| Mar 5, 2026 | 358.50 | 362.10 | 358.50 | 348.60 | 348.60 | -1.75% | 15 |
| Mar 4, 2026 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | 2.72% | - |
| Mar 3, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | -2.81% | - |
| Mar 2, 2026 | 348.30 | 356.10 | 348.30 | 355.40 | 355.40 | -2.60% | 53 |
| Feb 27, 2026 | 360.00 | 365.00 | 360.00 | 364.90 | 364.90 | -1.56% | 43 |
| Feb 26, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -2.70% | - |
| Feb 25, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 2.31% | - |
| Feb 24, 2026 | 381.90 | 381.90 | 372.00 | 372.40 | 372.40 | -6.22% | 89 |
| Feb 23, 2026 | 413.80 | 413.80 | 395.10 | 397.10 | 397.10 | -1.27% | 44 |
| Feb 20, 2026 | 394.80 | 394.80 | 394.80 | 402.20 | 402.20 | 1.26% | 100 |
| Feb 19, 2026 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | -1.29% | - |
| Feb 18, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0.47% | - |
| Feb 17, 2026 | 394.00 | 394.00 | 394.00 | 400.50 | 400.50 | 1.21% | 3 |
| Feb 16, 2026 | 405.30 | 405.30 | 388.80 | 395.70 | 395.70 | 0.84% | 139 |
| Feb 13, 2026 | 398.80 | 398.80 | 398.80 | 392.40 | 392.40 | 3.75% | 34 |
| Feb 12, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | -0.40% | - |
| Feb 11, 2026 | 378.80 | 384.30 | 378.80 | 379.70 | 379.70 | -0.76% | 6 |
| Feb 10, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -0.83% | - |
| Feb 9, 2026 | 382.80 | 382.80 | 382.80 | 385.80 | 385.80 | 1.23% | 20 |
| Feb 6, 2026 | 382.40 | 382.40 | 382.40 | 381.10 | 381.10 | 1.52% | 80 |
| Feb 5, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 0.35% | - |
| Feb 4, 2026 | 389.30 | 389.30 | 389.30 | 374.10 | 374.10 | -1.47% | 6 |
| Feb 3, 2026 | 380.10 | 380.10 | 380.10 | 379.70 | 379.70 | 0.85% | 5 |
| Feb 2, 2026 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0.70% | - |
| Jan 30, 2026 | 373.30 | 375.50 | 373.30 | 373.90 | 373.90 | 0.46% | 32 |
| Jan 29, 2026 | 374.70 | 376.90 | 374.70 | 372.20 | 372.20 | 0.62% | 24 |
| Jan 28, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -2.35% | - |
| Jan 27, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 1.39% | - |
| Jan 26, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | -0.95% | - |
| Jan 23, 2026 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | -0.13% | - |
| Jan 22, 2026 | 380.70 | 386.60 | 380.70 | 377.70 | 377.70 | -0.42% | 45 |
| Jan 21, 2026 | 383.50 | 383.50 | 378.50 | 379.30 | 379.30 | -1.35% | 14 |
| Jan 20, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 0.87% | - |
| Jan 19, 2026 | 398.10 | 398.10 | 383.60 | 381.20 | 381.20 | -1.22% | 100 |