MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 312.60
+8.50 (2.80%)
Last updated: May 27, 2026, 3:53 PM CET
BIT:1MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 308.46 | -1.27% | - |
| Apr 2, 2026 | 311.90 | 311.90 | 311.90 | 316.00 | 312.41 | -1.80% | 36 |
| Apr 1, 2026 | 318.10 | 320.30 | 318.10 | 321.80 | 318.15 | 4.58% | 114 |
| Mar 31, 2026 | 307.70 | 307.70 | 307.70 | 307.70 | 304.21 | 3.19% | - |
| Mar 30, 2026 | 301.20 | 301.40 | 295.00 | 298.20 | 294.82 | -0.23% | 96 |
| Mar 27, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 295.51 | -2.92% | - |
| Mar 26, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 304.41 | -3.45% | - |
| Mar 25, 2026 | 317.80 | 318.70 | 317.80 | 318.90 | 315.28 | 2.80% | 35 |
| Mar 24, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 306.68 | -0.26% | - |
| Mar 23, 2026 | 298.70 | 317.40 | 294.50 | 311.00 | 307.47 | 1.63% | 24 |
| Mar 20, 2026 | 314.90 | 314.90 | 314.90 | 306.00 | 302.53 | -3.77% | 4 |
| Mar 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 314.39 | -4.82% | - |
| Mar 18, 2026 | 335.10 | 335.10 | 335.10 | 334.10 | 330.31 | 0.45% | 35 |
| Mar 17, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 328.83 | -0.72% | - |
| Mar 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 331.20 | 0.21% | - |