MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 306.50
-10.60 (-3.34%)
At close: Mar 20, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 318.00 | 320.10 | 305.30 | 306.50 | 306.50 | -3.34% | 399,323 |
| Mar 19, 2026 | 331.00 | 331.30 | 316.50 | 317.10 | 317.10 | -5.20% | 238,524 |
| Mar 18, 2026 | 335.00 | 339.30 | 333.50 | 334.50 | 334.50 | 0.57% | 172,222 |
| Mar 17, 2026 | 335.40 | 337.80 | 330.70 | 332.60 | 332.60 | -0.86% | 147,133 |
| Mar 16, 2026 | 333.00 | 337.30 | 329.40 | 335.50 | 335.50 | 0.57% | 129,326 |
| Mar 13, 2026 | 340.00 | 340.70 | 333.00 | 333.60 | 333.60 | -2.37% | 172,176 |
| Mar 12, 2026 | 351.90 | 355.30 | 338.60 | 341.70 | 341.70 | -2.48% | 196,923 |
| Mar 11, 2026 | 350.60 | 352.80 | 345.20 | 350.40 | 350.40 | -0.57% | 131,429 |
| Mar 10, 2026 | 350.00 | 353.80 | 346.60 | 352.40 | 352.40 | 3.37% | 148,768 |
| Mar 9, 2026 | 345.10 | 346.10 | 331.90 | 340.90 | 340.90 | -2.88% | 154,594 |
| Mar 6, 2026 | 350.10 | 352.80 | 344.80 | 351.00 | 351.00 | 0.78% | 118,978 |
| Mar 5, 2026 | 358.00 | 364.90 | 348.20 | 348.30 | 348.30 | -2.14% | 192,098 |
| Mar 4, 2026 | 346.20 | 357.20 | 345.80 | 355.90 | 355.90 | 2.45% | 162,350 |
| Mar 3, 2026 | 355.70 | 357.90 | 341.70 | 347.40 | 347.40 | -2.36% | 246,861 |
| Mar 2, 2026 | 351.10 | 358.90 | 345.70 | 355.80 | 355.80 | -2.63% | 183,580 |
| Feb 27, 2026 | 369.20 | 370.30 | 358.80 | 365.40 | 365.40 | -1.11% | 734,093 |
| Feb 26, 2026 | 378.60 | 378.60 | 369.50 | 369.50 | 369.50 | -3.12% | 274,456 |
| Feb 25, 2026 | 373.80 | 382.20 | 372.40 | 381.40 | 381.40 | 2.78% | 220,837 |
| Feb 24, 2026 | 395.00 | 397.50 | 365.50 | 371.10 | 371.10 | -6.64% | 536,465 |
| Feb 23, 2026 | 396.10 | 400.50 | 393.20 | 397.50 | 397.50 | -1.12% | 104,632 |
| Feb 20, 2026 | 399.00 | 402.60 | 394.50 | 402.00 | 402.00 | 0.85% | 118,213 |
| Feb 19, 2026 | 397.00 | 398.60 | 389.20 | 398.60 | 398.60 | -0.33% | 111,251 |
| Feb 18, 2026 | 398.40 | 404.80 | 392.60 | 399.90 | 399.90 | -0.03% | 127,904 |
| Feb 17, 2026 | 395.10 | 401.40 | 392.40 | 400.00 | 400.00 | 1.11% | 104,190 |
| Feb 16, 2026 | 393.00 | 396.00 | 386.50 | 395.60 | 395.60 | 0.30% | 100,612 |
| Feb 13, 2026 | 377.80 | 400.00 | 376.90 | 394.40 | 394.40 | 4.59% | 198,925 |
| Feb 12, 2026 | 380.60 | 383.50 | 377.10 | 377.10 | 377.10 | -0.95% | 127,709 |
| Feb 11, 2026 | 382.20 | 384.80 | 377.90 | 380.70 | 380.70 | -0.81% | 86,369 |
| Feb 10, 2026 | 388.10 | 388.10 | 380.20 | 383.80 | 383.80 | -0.62% | 82,417 |
| Feb 9, 2026 | 381.30 | 386.20 | 377.10 | 386.20 | 386.20 | 1.50% | 75,467 |
| Feb 6, 2026 | 378.80 | 382.00 | 374.10 | 380.50 | 380.50 | 0.98% | 74,346 |
| Feb 5, 2026 | 372.00 | 380.80 | 370.50 | 376.80 | 376.80 | 0.83% | 72,153 |
| Feb 4, 2026 | 385.00 | 392.10 | 372.60 | 373.70 | 373.70 | -1.55% | 168,817 |
| Feb 3, 2026 | 379.80 | 384.10 | 376.60 | 379.60 | 379.60 | 0.77% | 79,564 |
| Feb 2, 2026 | 370.90 | 379.80 | 369.30 | 376.70 | 376.70 | 0.59% | 88,803 |
| Jan 30, 2026 | 370.80 | 376.80 | 370.40 | 374.50 | 374.50 | 0.67% | 111,120 |
| Jan 29, 2026 | 375.10 | 377.80 | 369.80 | 372.00 | 372.00 | 0.19% | 121,203 |
| Jan 28, 2026 | 380.00 | 380.80 | 366.10 | 371.30 | 371.30 | -2.13% | 118,220 |
| Jan 27, 2026 | 374.30 | 380.60 | 368.40 | 379.40 | 379.40 | 1.91% | 167,901 |
| Jan 26, 2026 | 378.60 | 378.80 | 370.70 | 372.30 | 372.30 | -1.51% | 72,367 |
| Jan 23, 2026 | 375.00 | 378.00 | 373.60 | 378.00 | 378.00 | 0.27% | 97,045 |
| Jan 22, 2026 | 380.50 | 387.30 | 373.60 | 377.00 | 377.00 | -0.79% | 145,229 |
| Jan 21, 2026 | 384.10 | 384.10 | 376.90 | 380.00 | 380.00 | -1.17% | 139,062 |
| Jan 20, 2026 | 378.60 | 385.10 | 375.40 | 384.50 | 384.50 | 1.05% | 157,617 |
| Jan 19, 2026 | 385.00 | 387.20 | 379.80 | 380.50 | 380.50 | -1.78% | 91,647 |
| Jan 16, 2026 | 386.30 | 388.00 | 381.80 | 387.40 | 387.40 | 0.39% | 111,047 |
| Jan 15, 2026 | 386.70 | 388.90 | 383.60 | 385.90 | 385.90 | 0.23% | 97,321 |
| Jan 14, 2026 | 388.00 | 390.40 | 381.20 | 385.00 | 385.00 | -0.77% | 128,174 |
| Jan 13, 2026 | 382.90 | 390.00 | 381.10 | 388.00 | 388.00 | 1.68% | 169,363 |
| Jan 12, 2026 | 383.00 | 386.70 | 380.80 | 381.60 | 381.60 | -0.57% | 113,900 |