MTU Aero Engines AG (BST:MTX1)
Germany · Delayed Price · Currency is EUR 168.00
+3.00 (1.82%)
At close: Sep 18, 2026
BST:MTX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.82% | - |
| Sep 17, 2026 | 164.00 | 168.00 | 163.00 | 165.00 | 165.00 | -0.60% | - |
| Sep 16, 2026 | 164.00 | 168.00 | 161.00 | 166.00 | 166.00 | 0.61% | 6 |
| Sep 15, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1.23% | - |
| Sep 14, 2026 | 169.00 | 169.00 | 159.00 | 163.00 | 163.00 | -3.55% | - |
| Sep 11, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 13 |
| Sep 10, 2026 | 168.00 | 172.00 | 166.00 | 167.00 | 167.00 | -1.18% | 26 |
| Sep 9, 2026 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | - |
| Sep 8, 2026 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 0.58% | - |
| Sep 7, 2026 | 169.00 | 176.00 | 169.00 | 173.00 | 173.00 | 1.17% | - |
| Sep 4, 2026 | 168.00 | 173.00 | 168.00 | 171.00 | 171.00 | 0.59% | - |
| Sep 3, 2026 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.19% | - |
| Sep 2, 2026 | 167.00 | 172.00 | 167.00 | 168.00 | 168.00 | - | - |
| Sep 1, 2026 | 171.00 | 174.00 | 167.00 | 168.00 | 168.00 | -3.45% | - |
| Aug 31, 2026 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.69% | - |
| Aug 28, 2026 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | - | - |
| Aug 27, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | -2.21% | - |
| Aug 26, 2026 | 176.00 | 183.00 | 176.00 | 181.00 | 181.00 | 2.26% | - |
| Aug 25, 2026 | 173.00 | 178.00 | 173.00 | 177.00 | 177.00 | 1.72% | - |
| Aug 24, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.58% | - |
| Aug 21, 2026 | 175.00 | 177.00 | 170.00 | 173.00 | 173.00 | -1.70% | - |
| Aug 20, 2026 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | -2.22% | - |
| Aug 19, 2026 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.17% | - |
| Aug 18, 2026 | 185.00 | 187.00 | 182.00 | 184.00 | 184.00 | -2.13% | - |
| Aug 17, 2026 | 186.00 | 190.00 | 183.00 | 188.00 | 188.00 | -0.53% | - |
| Aug 14, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | 1.07% | - |
| Aug 13, 2026 | 184.00 | 187.00 | 182.00 | 187.00 | 187.00 | - | - |
| Aug 12, 2026 | 184.00 | 187.00 | 181.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 11, 2026 | 184.00 | 187.00 | 178.00 | 186.00 | 186.00 | 0.54% | - |
| Aug 10, 2026 | 182.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1.09% | - |
| Aug 7, 2026 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | -0.54% | - |
| Aug 6, 2026 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Aug 5, 2026 | 183.00 | 188.00 | 182.00 | 187.00 | 187.00 | 1.63% | - |
| Aug 4, 2026 | 182.00 | 184.00 | 179.00 | 184.00 | 184.00 | 0.55% | - |
| Aug 3, 2026 | 176.00 | 184.00 | 176.00 | 183.00 | 183.00 | 2.23% | - |
| Jul 31, 2026 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1.13% | - |
| Jul 30, 2026 | 174.00 | 182.00 | 173.00 | 177.00 | 177.00 | 1.14% | - |
| Jul 29, 2026 | 172.00 | 179.00 | 172.00 | 175.00 | 175.00 | -1.13% | - |
| Jul 28, 2026 | 168.00 | 179.00 | 168.00 | 177.00 | 177.00 | 2.31% | - |
| Jul 27, 2026 | 165.00 | 174.00 | 165.00 | 173.00 | 173.00 | 2.37% | - |
| Jul 24, 2026 | 164.00 | 170.00 | 164.00 | 169.00 | 169.00 | 1.81% | - |
| Jul 23, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | -1.19% | - |
| Jul 22, 2026 | 166.00 | 170.00 | 165.00 | 168.00 | 168.00 | 0.60% | - |
| Jul 21, 2026 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.83% | - |
| Jul 20, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -2.96% | - |
| Jul 17, 2026 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | -1.17% | - |
| Jul 16, 2026 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | -1.16% | - |
| Jul 15, 2026 | 172.00 | 173.00 | 168.00 | 173.00 | 173.00 | - | - |
| Jul 14, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | -0.57% | - |
| Jul 13, 2026 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | -2.79% | - |