MTU Aero Engines AG (BIT:1MTX)
Italy · Delayed Price · Currency is EUR 370.70
+6.10 (1.67%)
At close: Sep 25, 2026
BIT:1MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 369.10 | 369.10 | 369.10 | 370.70 | 370.70 | 1.67% | 3 |
| Sep 24, 2026 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | 0.86% | - |
| Sep 23, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1.49% | - |
| Sep 22, 2026 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | 1.92% | - |
| Sep 21, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 2.52% | - |
| Sep 18, 2026 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | -1.50% | - |
| Sep 17, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | 1.88% | - |
| Sep 16, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | 1.92% | - |
| Sep 15, 2026 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | 1.25% | - |
| Sep 14, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | -3.88% | - |
| Sep 11, 2026 | 341.30 | 341.30 | 341.00 | 342.50 | 342.50 | 1.15% | 275 |
| Sep 10, 2026 | 347.70 | 347.70 | 339.50 | 338.60 | 338.60 | -1.94% | 173 |
| Sep 9, 2026 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | -2.76% | - |
| Sep 8, 2026 | 351.90 | 351.90 | 351.90 | 355.10 | 355.10 | 0.88% | 2 |
| Sep 7, 2026 | 352.30 | 352.30 | 352.30 | 352.00 | 352.00 | 1.12% | 2 |
| Sep 4, 2026 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 1.46% | - |
| Sep 3, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | -0.09% | - |
| Sep 2, 2026 | 344.40 | 345.50 | 344.40 | 343.40 | 343.40 | -0.03% | 20 |
| Sep 1, 2026 | 342.70 | 342.70 | 342.70 | 343.50 | 343.50 | -2.58% | 36 |
| Aug 31, 2026 | 354.20 | 354.20 | 354.20 | 352.60 | 352.60 | -1.34% | 2 |
| Aug 28, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | -0.61% | - |
| Aug 27, 2026 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | -2.12% | - |
| Aug 26, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | 3.38% | - |
| Aug 25, 2026 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | -0.70% | - |
| Aug 24, 2026 | 355.40 | 355.40 | 355.40 | 357.90 | 357.90 | 1.65% | 5 |
| Aug 21, 2026 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -2.17% | - |
| Aug 20, 2026 | 360.50 | 360.50 | 360.50 | 359.90 | 359.90 | -1.48% | 7 |
| Aug 19, 2026 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | -2.20% | - |
| Aug 18, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | -2.35% | - |
| Aug 17, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| 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% | - |