MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 331.00
+5.90 (1.81%)
At close: Jun 17, 2026
BIT:1MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1.81% | - |
| Jun 16, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | -0.09% | - |
| Jun 15, 2026 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 3.83% | - |
| Jun 12, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | 2.96% | - |
| Jun 11, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 1.20% | - |
| Jun 10, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -0.33% | - |
| Jun 9, 2026 | 300.10 | 300.10 | 300.10 | 301.80 | 301.80 | 0.57% | 15 |
| Jun 8, 2026 | 303.80 | 303.80 | 303.80 | 300.10 | 300.10 | -0.99% | 260 |
| Jun 5, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 1.95% | - |
| Jun 4, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | 0.88% | - |
| Jun 3, 2026 | 295.10 | 295.10 | 294.70 | 294.70 | 294.70 | -2.00% | 17 |
| Jun 2, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -0.23% | - |
| Jun 1, 2026 | 304.90 | 304.90 | 303.20 | 301.40 | 301.40 | -4.68% | 150 |
| May 29, 2026 | 315.40 | 315.40 | 315.40 | 316.20 | 316.20 | 0.03% | 49 |
| May 28, 2026 | 311.90 | 312.10 | 311.90 | 316.10 | 316.10 | 1.12% | 42 |
| May 27, 2026 | 311.70 | 311.70 | 311.70 | 312.60 | 312.60 | 2.80% | 4 |
| May 26, 2026 | 311.70 | 311.70 | 305.00 | 304.10 | 304.10 | -3.58% | 39 |
| May 25, 2026 | 314.60 | 314.60 | 313.20 | 315.40 | 315.40 | 6.81% | 80 |
| May 22, 2026 | 295.60 | 295.60 | 295.60 | 295.30 | 295.30 | 2.07% | 2 |
| May 21, 2026 | 287.20 | 289.20 | 287.20 | 289.30 | 289.30 | 0.03% | 83 |
| May 20, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 4.93% | - |
| May 19, 2026 | 278.00 | 278.00 | 278.00 | 275.60 | 275.60 | 0.69% | 1 |
| May 18, 2026 | 268.50 | 274.80 | 268.50 | 273.70 | 273.70 | 0.04% | 104 |
| May 15, 2026 | 277.60 | 277.60 | 277.60 | 273.60 | 273.60 | -5.36% | 6 |
| May 14, 2026 | 286.40 | 286.40 | 286.40 | 289.10 | 289.10 | 0.35% | 15 |
| May 13, 2026 | 286.40 | 286.40 | 286.40 | 288.10 | 288.10 | -1.13% | 3 |
| May 12, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | -1.42% | - |
| May 11, 2026 | 296.50 | 296.50 | 295.10 | 295.60 | 295.60 | -3.02% | 26 |
| May 8, 2026 | 310.00 | 310.00 | 310.00 | 304.80 | 304.80 | -2.84% | 2 |
| May 7, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 313.70 | -0.19% | - |
| May 6, 2026 | 298.90 | 315.50 | 298.90 | 317.90 | 314.29 | 11.39% | 25 |
| May 5, 2026 | 283.90 | 283.90 | 283.90 | 285.40 | 282.16 | 1.10% | 3 |
| May 4, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 279.10 | -2.55% | - |
| Apr 30, 2026 | 288.50 | 288.50 | 288.50 | 289.70 | 286.41 | 1.76% | 10 |
| Apr 29, 2026 | 285.10 | 285.10 | 285.10 | 284.70 | 281.47 | -1.49% | 8 |
| Apr 28, 2026 | 286.60 | 288.00 | 286.60 | 289.00 | 285.72 | 0.17% | 14 |
| Apr 27, 2026 | 289.50 | 289.50 | 289.50 | 288.50 | 285.23 | -0.79% | 10 |
| Apr 24, 2026 | 288.80 | 288.80 | 288.20 | 290.80 | 287.50 | -4.34% | 15 |
| Apr 23, 2026 | 301.00 | 301.00 | 296.00 | 304.00 | 300.55 | 1.40% | 28 |
| Apr 22, 2026 | 308.00 | 308.00 | 308.00 | 299.80 | 296.40 | -4.95% | 10 |
| Apr 21, 2026 | 328.40 | 328.40 | 328.40 | 315.40 | 311.82 | -5.31% | 49 |
| Apr 20, 2026 | 333.10 | 333.10 | 333.10 | 333.10 | 329.32 | -4.56% | - |
| Apr 17, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 345.04 | 5.95% | - |
| Apr 16, 2026 | 339.20 | 339.20 | 327.90 | 329.40 | 325.66 | -1.44% | 13 |
| Apr 15, 2026 | 334.50 | 334.50 | 334.50 | 334.20 | 330.41 | -0.48% | 1 |
| Apr 14, 2026 | 336.00 | 336.60 | 336.00 | 335.80 | 331.99 | 2.82% | 54 |
| Apr 13, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 322.89 | -0.49% | - |
| Apr 10, 2026 | 326.20 | 330.70 | 326.20 | 328.20 | 324.48 | -1.20% | 5 |
| Apr 9, 2026 | 329.10 | 329.10 | 329.10 | 332.20 | 328.43 | -0.66% | 1 |
| Apr 8, 2026 | 335.00 | 336.80 | 335.00 | 334.40 | 330.61 | 7.18% | 9 |