MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 355.40
-9.50 (-2.60%)
At close: Mar 2, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | -0.03% | - |
| Jan 15, 2026 | 385.00 | 385.00 | 385.00 | 386.00 | 386.00 | 0.05% | 10 |
| Jan 14, 2026 | 383.30 | 383.30 | 383.30 | 385.80 | 385.80 | -0.77% | 10 |
| Jan 13, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | 1.78% | - |
| Jan 12, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.24% | - |
| Jan 9, 2026 | 382.50 | 383.50 | 382.50 | 382.90 | 382.90 | -2.02% | 66 |
| Jan 8, 2026 | 395.10 | 395.10 | 392.80 | 390.80 | 390.80 | -1.06% | 40 |
| Jan 7, 2026 | 390.40 | 396.10 | 390.40 | 395.00 | 395.00 | 3.19% | 22 |
| Jan 6, 2026 | 382.30 | 382.30 | 382.30 | 382.80 | 382.80 | 2.35% | 13 |
| Jan 5, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.62% | - |
| Jan 2, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 4.70% | - |
| Dec 30, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.77% | - |
| Dec 29, 2025 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | -0.90% | - |
| Dec 23, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -0.28% | - |
| Dec 22, 2025 | 356.20 | 356.20 | 356.20 | 356.50 | 356.50 | -1.05% | 2 |
| Dec 19, 2025 | 355.40 | 355.40 | 355.30 | 360.30 | 360.30 | 1.81% | 44 |
| Dec 18, 2025 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | 0.97% | - |
| Dec 17, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | -0.14% | - |
| Dec 16, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.10% | - |