MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 378.10
-1.30 (-0.34%)
Oct 31, 2025, 5:35 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 380.10 | 381.00 | 375.30 | 378.10 | 378.10 | -0.34% | 133,488 |
| Oct 30, 2025 | 376.80 | 383.90 | 376.80 | 379.40 | 379.40 | 0.11% | 72,951 |
| Oct 29, 2025 | 377.10 | 379.00 | 372.10 | 379.00 | 379.00 | -0.16% | 86,795 |
| Oct 28, 2025 | 380.00 | 385.60 | 378.70 | 379.60 | 379.60 | -0.24% | 77,187 |
| Oct 27, 2025 | 389.80 | 389.80 | 379.60 | 380.50 | 380.50 | -2.21% | 108,403 |
| Oct 24, 2025 | 393.00 | 393.00 | 379.70 | 389.10 | 389.10 | 0.62% | 155,155 |
| Oct 23, 2025 | 376.00 | 388.20 | 374.10 | 386.70 | 386.70 | 2.14% | 160,659 |
| Oct 22, 2025 | 387.80 | 388.50 | 376.80 | 378.60 | 378.60 | -1.20% | 139,024 |
| Oct 21, 2025 | 368.00 | 384.00 | 365.80 | 383.20 | 383.20 | 4.96% | 180,778 |
| Oct 20, 2025 | 368.70 | 371.30 | 365.10 | 365.10 | 365.10 | 0.33% | 137,379 |
| Oct 17, 2025 | 366.10 | 370.50 | 360.10 | 363.90 | 363.90 | -2.96% | 136,497 |
| Oct 16, 2025 | 382.10 | 385.60 | 373.60 | 375.00 | 375.00 | -1.16% | 132,445 |
| Oct 15, 2025 | 388.00 | 388.00 | 379.40 | 379.40 | 379.40 | -1.61% | 94,092 |
| Oct 14, 2025 | 386.90 | 387.40 | 377.50 | 385.60 | 385.60 | -1.20% | 186,795 |
| Oct 13, 2025 | 387.60 | 390.90 | 385.40 | 390.30 | 390.30 | 1.38% | 67,524 |
| Oct 10, 2025 | 397.10 | 397.90 | 381.60 | 385.00 | 385.00 | -3.44% | 98,300 |
| Oct 9, 2025 | 396.60 | 399.50 | 391.00 | 398.70 | 398.70 | 0.81% | 113,637 |
| Oct 8, 2025 | 392.40 | 397.20 | 391.20 | 395.50 | 395.50 | 1.18% | 89,106 |
| Oct 7, 2025 | 390.40 | 392.10 | 388.30 | 390.90 | 390.90 | 0.21% | 68,357 |
| Oct 6, 2025 | 392.50 | 396.00 | 390.10 | 390.10 | 390.10 | -0.61% | 75,261 |
| Oct 3, 2025 | 388.50 | 394.90 | 388.20 | 392.50 | 392.50 | 0.87% | 94,639 |
| Oct 2, 2025 | 396.40 | 397.80 | 387.50 | 389.10 | 389.10 | -1.52% | 90,804 |
| Oct 1, 2025 | 391.00 | 395.10 | 384.10 | 395.10 | 395.10 | 1.07% | 140,044 |
| Sep 30, 2025 | 378.30 | 391.30 | 378.30 | 390.90 | 390.90 | 4.57% | 213,738 |
| Sep 29, 2025 | 375.40 | 378.10 | 371.30 | 373.80 | 373.80 | 0.11% | 123,055 |
| Sep 26, 2025 | 365.30 | 373.50 | 361.70 | 373.40 | 373.40 | 2.41% | 121,083 |
| Sep 25, 2025 | 362.60 | 364.60 | 357.30 | 364.60 | 364.60 | 0.19% | 126,818 |
| Sep 24, 2025 | 364.10 | 370.30 | 362.50 | 363.90 | 363.90 | 0.08% | 79,670 |
| Sep 23, 2025 | 365.40 | 368.60 | 362.40 | 363.60 | 363.60 | 0.25% | 118,943 |
| Sep 22, 2025 | 360.00 | 368.10 | 359.70 | 362.70 | 362.70 | 1.00% | 115,035 |
| Sep 19, 2025 | 362.70 | 363.30 | 354.50 | 359.10 | 359.10 | -0.36% | 202,879 |
| Sep 18, 2025 | 357.00 | 360.40 | 355.30 | 360.40 | 360.40 | 1.35% | 115,899 |
| Sep 17, 2025 | 358.30 | 363.50 | 354.40 | 355.60 | 355.60 | -0.31% | 110,673 |
| Sep 16, 2025 | 360.80 | 362.20 | 355.40 | 356.70 | 356.70 | -1.03% | 107,048 |
| Sep 15, 2025 | 361.30 | 362.70 | 358.30 | 360.40 | 360.40 | - | 94,375 |
| Sep 12, 2025 | 360.50 | 363.90 | 360.20 | 360.40 | 360.40 | -0.11% | 123,733 |
| Sep 11, 2025 | 363.20 | 363.70 | 355.30 | 360.80 | 360.80 | -0.19% | 101,241 |
| Sep 10, 2025 | 362.40 | 364.00 | 358.00 | 361.50 | 361.50 | 0.42% | 112,003 |
| Sep 9, 2025 | 363.40 | 364.50 | 357.70 | 360.00 | 360.00 | -1.34% | 94,819 |
| Sep 8, 2025 | 364.00 | 365.30 | 359.90 | 364.90 | 364.90 | 0.86% | 143,756 |
| Sep 5, 2025 | 371.10 | 373.10 | 361.80 | 361.80 | 361.80 | -1.87% | 105,565 |
| Sep 4, 2025 | 372.00 | 373.00 | 364.20 | 368.70 | 368.70 | -2.72% | 119,251 |
| Sep 3, 2025 | 379.20 | 380.00 | 374.80 | 379.00 | 379.00 | 1.15% | 98,330 |
| Sep 2, 2025 | 388.20 | 388.20 | 373.00 | 374.70 | 374.70 | -3.23% | 105,348 |
| Sep 1, 2025 | 382.80 | 389.10 | 382.30 | 387.20 | 387.20 | 1.63% | 45,219 |
| Aug 29, 2025 | 379.90 | 385.80 | 379.70 | 381.00 | 381.00 | -0.29% | 102,274 |
| Aug 28, 2025 | 382.00 | 383.70 | 378.00 | 382.10 | 382.10 | 0.21% | 46,746 |
| Aug 27, 2025 | 387.70 | 388.00 | 379.00 | 381.30 | 381.30 | -0.86% | 72,259 |
| Aug 26, 2025 | 379.40 | 385.90 | 377.20 | 384.60 | 384.60 | 0.71% | 163,747 |
| Aug 25, 2025 | 379.70 | 383.40 | 378.40 | 381.90 | 381.90 | 0.10% | 50,194 |