MTU Aero Engines AG (BST:MTX1)
Germany · Delayed Price · Currency is EUR 178.00
+1.00 (0.56%)
At close: Jun 29, 2026
BST:MTX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 177.00 | 179.00 | 172.00 | 177.00 | 177.00 | -1.12% | - |
| Jun 25, 2026 | 175.00 | 182.00 | 174.00 | 179.00 | 179.00 | 1.70% | - |
| Jun 24, 2026 | 166.00 | 178.00 | 166.00 | 176.00 | 176.00 | 5.39% | - |
| Jun 23, 2026 | 164.00 | 170.00 | 163.00 | 167.00 | 167.00 | - | - |
| Jun 22, 2026 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | - |
| Jun 19, 2026 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | -2.96% | - |
| Jun 18, 2026 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 3.68% | - |
| Jun 17, 2026 | 158.00 | 164.00 | 158.00 | 163.00 | 163.00 | 2.52% | - |
| Jun 16, 2026 | 159.00 | 164.00 | 159.00 | 159.00 | 159.00 | -1.24% | 10 |
| Jun 15, 2026 | 155.00 | 164.00 | 155.00 | 161.00 | 161.00 | 4.55% | - |
| Jun 12, 2026 | 153.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | - |
| Jun 11, 2026 | 146.00 | 154.00 | 144.00 | 154.00 | 154.00 | 4.76% | - |
| Jun 10, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -2.00% | - |
| Jun 9, 2026 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 1.35% | - |
| Jun 8, 2026 | 144.00 | 149.00 | 143.00 | 148.00 | 148.00 | - | - |
| Jun 5, 2026 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | - |
| Jun 4, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2.08% | - |
| Jun 3, 2026 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | -2.04% | - |
| Jun 2, 2026 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Jun 1, 2026 | 153.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.25% | - |
| May 29, 2026 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | -0.65% | - |
| May 28, 2026 | 152.00 | 156.00 | 150.00 | 155.00 | 155.00 | 0.65% | - |
| May 27, 2026 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 3.36% | - |
| May 26, 2026 | 145.00 | 154.00 | 145.00 | 149.00 | 149.00 | -3.87% | - |
| May 25, 2026 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 6.90% | - |
| May 22, 2026 | 144.00 | 145.00 | 139.00 | 145.00 | 145.00 | 2.11% | - |
| May 21, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | - | - |
| May 20, 2026 | 135.00 | 142.00 | 134.00 | 142.00 | 142.00 | 5.19% | - |
| May 19, 2026 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | - | - |
| May 18, 2026 | 133.00 | 137.00 | 130.00 | 135.00 | 135.00 | -4.26% | - |
| May 15, 2026 | 143.00 | 143.00 | 134.00 | 141.00 | 141.00 | -1.40% | 92 |
| May 14, 2026 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | - |
| May 13, 2026 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | - |
| May 12, 2026 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | -1.38% | - |
| May 11, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.51% | - |
| May 8, 2026 | 152.00 | 157.00 | 149.00 | 150.00 | 148.74 | -6.83% | 6 |
| May 7, 2026 | 155.00 | 161.00 | 154.00 | 161.00 | 159.64 | 3.87% | 6 |
| May 6, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 153.69 | 9.93% | - |
| May 5, 2026 | 139.00 | 143.00 | 139.00 | 141.00 | 139.81 | -2.08% | 200 |
| May 4, 2026 | 144.00 | 146.00 | 139.00 | 144.00 | 142.79 | 0.70% | - |
| Apr 30, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 141.80 | 2.88% | - |
| Apr 29, 2026 | 141.00 | 143.00 | 139.00 | 139.00 | 137.83 | -2.11% | - |
| Apr 28, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 140.80 | -1.39% | - |
| Apr 27, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 142.79 | -0.69% | - |
| Apr 24, 2026 | 148.00 | 148.00 | 142.00 | 145.00 | 143.78 | -2.03% | - |
| Apr 23, 2026 | 147.00 | 150.00 | 145.00 | 148.00 | 146.75 | -0.67% | - |
| Apr 22, 2026 | 154.00 | 154.00 | 147.00 | 149.00 | 147.75 | -3.25% | - |
| Apr 21, 2026 | 164.00 | 165.00 | 154.00 | 154.00 | 152.70 | -6.10% | - |
| Apr 20, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 162.62 | -2.96% | - |
| Apr 17, 2026 | 162.00 | 174.00 | 161.00 | 169.00 | 167.58 | 4.32% | - |