MTU Aero Engines AG (BST:MTX1)
Germany · Delayed Price · Currency is EUR 182.00
-6.00 (-3.19%)
At close: Feb 26, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | -3.19% | - |
| Feb 25, 2026 | 183.00 | 189.00 | 183.00 | 188.00 | 188.00 | 2.17% | - |
| Feb 24, 2026 | 195.00 | 195.00 | 180.00 | 184.00 | 184.00 | -6.12% | 40 |
| Feb 23, 2026 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | - |
| Feb 20, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | - |
| Feb 19, 2026 | 198.00 | 198.00 | 191.00 | 197.00 | 197.00 | -1.01% | - |
| Feb 18, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | - | - |
| Feb 17, 2026 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | 1.02% | - |
| Feb 16, 2026 | 195.00 | 197.00 | 192.00 | 197.00 | 197.00 | 2.07% | - |
| Feb 13, 2026 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 2.12% | - |
| Feb 12, 2026 | 188.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | - |
| Feb 11, 2026 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.56% | - |
| Feb 10, 2026 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | -0.52% | - |
| Feb 9, 2026 | 189.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1.58% | - |
| Feb 6, 2026 | 187.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.06% | - |
| Feb 5, 2026 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.08% | - |
| Feb 4, 2026 | 187.00 | 194.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Feb 3, 2026 | 187.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | - |
| Feb 2, 2026 | 184.00 | 189.00 | 183.00 | 188.00 | 188.00 | 0.53% | 9 |
| Jan 30, 2026 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.54% | - |
| Jan 29, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 9 |
| Jan 28, 2026 | 189.00 | 189.00 | 183.00 | 185.00 | 185.00 | -2.63% | - |
| Jan 27, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.15% | - |
| Jan 26, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -1.06% | - |
| Jan 23, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | - | - |
| Jan 22, 2026 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | -0.53% | - |
| Jan 21, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | - |
| Jan 20, 2026 | 187.00 | 192.00 | 186.00 | 191.00 | 191.00 | 1.06% | - |
| Jan 19, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Jan 16, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.52% | - |
| Jan 15, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | - |
| Jan 14, 2026 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | - | - |
| Jan 13, 2026 | 189.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | - |
| Jan 12, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |
| Jan 9, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.54% | - |
| Jan 8, 2026 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | -1.02% | - |
| Jan 7, 2026 | 191.00 | 197.00 | 190.00 | 197.00 | 197.00 | 2.60% | - |
| Jan 6, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 3.23% | - |
| Jan 5, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | - |
| Jan 2, 2026 | 172.00 | 186.00 | 172.00 | 186.00 | 186.00 | 8.77% | 2 |
| Dec 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Dec 29, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | - |
| Dec 23, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Dec 22, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 2.34% | - |
| Dec 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Dec 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Dec 17, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | - |
| Dec 16, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Dec 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |