MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 382.50
+5.80 (1.54%)
At close: Aug 14, 2026
BIT:1MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 1.54% | - |
| Aug 13, 2026 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | -0.34% | - |
| Aug 12, 2026 | 377.60 | 377.60 | 377.60 | 378.00 | 378.00 | 0.51% | 2 |
| Aug 11, 2026 | 371.90 | 371.90 | 371.90 | 376.10 | 376.10 | 0.19% | 50 |
| Aug 10, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 1.00% | - |
| Aug 7, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | -0.40% | - |
| Aug 6, 2026 | 381.50 | 381.50 | 375.80 | 373.20 | 373.20 | -0.96% | 5 |
| Aug 5, 2026 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | 2.03% | - |
| Aug 4, 2026 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | 0.33% | - |
| Aug 3, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 1.85% | - |
| Jul 31, 2026 | 354.80 | 355.50 | 354.80 | 361.40 | 361.40 | 0.47% | 102 |
| Jul 30, 2026 | 354.70 | 354.70 | 354.70 | 359.70 | 359.70 | 0.93% | 49 |
| Jul 29, 2026 | 359.10 | 359.10 | 359.10 | 356.40 | 356.40 | -0.45% | 6 |
| Jul 28, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.64% | - |
| Jul 27, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | 2.11% | - |
| Jul 24, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 1.33% | - |
| Jul 23, 2026 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | -1.11% | - |
| Jul 22, 2026 | 343.20 | 343.20 | 343.20 | 340.90 | 340.90 | 1.58% | 6 |
| Jul 21, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -0.09% | - |
| Jul 20, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | -1.90% | - |
| Jul 17, 2026 | 341.40 | 341.40 | 341.40 | 342.40 | 342.40 | -0.90% | 3 |
| Jul 16, 2026 | 347.40 | 347.40 | 347.40 | 345.50 | 345.50 | -1.17% | 49 |
| Jul 15, 2026 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | -0.11% | - |
| Jul 14, 2026 | 349.90 | 349.90 | 349.90 | 350.00 | 350.00 | -0.46% | 7 |
| Jul 13, 2026 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | -2.82% | - |
| Jul 10, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | -0.36% | - |
| Jul 9, 2026 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | 2.54% | - |
| Jul 8, 2026 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | -3.51% | - |
| Jul 7, 2026 | 369.10 | 369.10 | 369.10 | 367.00 | 367.00 | -2.00% | 40 |
| Jul 6, 2026 | 380.80 | 380.80 | 378.60 | 374.50 | 374.50 | -1.34% | 5 |
| Jul 3, 2026 | 377.10 | 380.80 | 377.10 | 379.60 | 379.60 | 1.06% | 17 |
| Jul 2, 2026 | 369.70 | 369.70 | 369.70 | 375.60 | 375.60 | 2.12% | 2 |
| Jul 1, 2026 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 0.52% | - |
| Jun 30, 2026 | 364.80 | 364.80 | 364.80 | 365.90 | 365.90 | 1.95% | 40 |
| Jun 29, 2026 | 358.90 | 358.90 | 358.90 | 358.90 | 358.90 | -0.28% | - |
| Jun 26, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | -0.53% | - |
| Jun 25, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 0.72% | - |
| Jun 24, 2026 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | 5.40% | - |
| Jun 23, 2026 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 0.80% | - |
| Jun 22, 2026 | 336.60 | 336.60 | 336.60 | 338.10 | 338.10 | 0.57% | 17 |
| Jun 19, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | -1.47% | - |
| Jun 18, 2026 | 337.60 | 341.30 | 337.60 | 341.20 | 341.20 | 3.08% | 18 |
| 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 |