MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 352.90
-0.10 (-0.03%)
Oct 16, 2026, 5:35 PM CET
MTU Aero Engines AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 357.50 | 358.30 | 351.80 | 352.90 | 352.90 | -0.03% | 125,014 |
| Oct 15, 2026 | 354.20 | 359.60 | 349.20 | 353.00 | 353.00 | -1.20% | 117,844 |
| Oct 14, 2026 | 353.50 | 362.00 | 351.50 | 357.30 | 357.30 | 2.35% | 142,440 |
| Oct 13, 2026 | 350.30 | 353.90 | 347.70 | 349.10 | 349.10 | -0.46% | 106,913 |
| Oct 12, 2026 | 349.30 | 351.80 | 348.10 | 350.70 | 350.70 | 0.52% | 67,416 |
| Oct 9, 2026 | 348.90 | 350.70 | 343.90 | 348.90 | 348.90 | 1.51% | 114,428 |
| Oct 8, 2026 | 348.70 | 348.70 | 340.00 | 343.70 | 343.70 | -2.11% | 148,705 |
| Oct 7, 2026 | 361.10 | 363.80 | 351.10 | 351.10 | 351.10 | -3.99% | 113,438 |
| Oct 6, 2026 | 375.00 | 379.00 | 364.20 | 365.70 | 365.70 | -1.24% | 101,529 |
| Oct 5, 2026 | 370.50 | 373.10 | 367.60 | 370.30 | 370.30 | 0.03% | 108,272 |
| Oct 2, 2026 | 369.30 | 376.00 | 367.50 | 370.20 | 370.20 | 0.49% | 145,707 |
| Oct 1, 2026 | 371.80 | 378.80 | 368.40 | 368.40 | 368.40 | -1.66% | 106,047 |
| Sep 30, 2026 | 369.90 | 380.90 | 369.90 | 374.60 | 374.60 | 0.97% | 161,500 |
| Sep 29, 2026 | 370.10 | 376.60 | 367.80 | 371.00 | 371.00 | 0.79% | 118,102 |
| Sep 28, 2026 | 371.80 | 374.50 | 367.80 | 368.10 | 368.10 | -0.49% | 117,240 |
| Sep 25, 2026 | 370.00 | 373.40 | 367.40 | 369.90 | 369.90 | 0.49% | 145,098 |
| Sep 24, 2026 | 371.00 | 372.30 | 361.70 | 368.10 | 368.10 | 1.21% | 172,659 |
| Sep 23, 2026 | 363.00 | 365.90 | 357.10 | 363.70 | 363.70 | 1.62% | 127,188 |
| Sep 22, 2026 | 348.40 | 360.30 | 346.50 | 357.90 | 357.90 | 2.20% | 176,926 |
| Sep 21, 2026 | 344.60 | 350.20 | 344.20 | 350.20 | 350.20 | 3.03% | 123,286 |
| Sep 18, 2026 | 345.60 | 346.00 | 339.20 | 339.90 | 339.90 | -1.68% | 292,426 |
| Sep 17, 2026 | 340.80 | 346.60 | 339.20 | 345.70 | 345.70 | 2.04% | 132,212 |
| Sep 16, 2026 | 337.90 | 340.10 | 333.00 | 338.80 | 338.80 | 1.59% | 92,921 |
| Sep 15, 2026 | 329.50 | 337.00 | 328.70 | 333.50 | 333.50 | 1.61% | 95,944 |
| Sep 14, 2026 | 340.00 | 343.40 | 327.10 | 328.20 | 328.20 | -4.51% | 146,876 |
| Sep 11, 2026 | 338.70 | 344.20 | 338.40 | 343.70 | 343.70 | 1.57% | 94,679 |
| Sep 10, 2026 | 344.10 | 349.40 | 337.20 | 338.40 | 338.40 | -1.54% | 104,102 |
| Sep 9, 2026 | 349.10 | 354.80 | 343.70 | 343.70 | 343.70 | -3.18% | 133,474 |
| Sep 8, 2026 | 350.30 | 355.60 | 349.40 | 355.00 | 355.00 | 0.97% | 90,369 |
| Sep 7, 2026 | 346.70 | 358.80 | 345.60 | 351.60 | 351.60 | 1.15% | 77,887 |
| Sep 4, 2026 | 344.40 | 351.10 | 343.30 | 347.60 | 347.60 | 0.90% | 115,799 |
| Sep 3, 2026 | 342.30 | 344.50 | 337.30 | 344.50 | 344.50 | 0.50% | 181,355 |
| Sep 2, 2026 | 341.20 | 347.80 | 340.30 | 342.80 | 342.80 | -0.35% | 114,051 |
| Sep 1, 2026 | 350.00 | 350.00 | 340.60 | 344.00 | 344.00 | -2.30% | 153,600 |
| Aug 31, 2026 | 355.20 | 357.10 | 350.40 | 352.10 | 352.10 | -2.09% | 111,941 |
| Aug 28, 2026 | 361.70 | 363.50 | 357.10 | 359.60 | 359.60 | 0.28% | 143,213 |
| Aug 27, 2026 | 364.00 | 365.90 | 357.40 | 358.60 | 358.60 | -1.94% | 107,629 |
| Aug 26, 2026 | 352.70 | 369.80 | 352.70 | 365.70 | 365.70 | 2.49% | 115,263 |
| Aug 25, 2026 | 355.50 | 360.40 | 355.10 | 356.80 | 356.80 | 1.08% | 83,423 |
| Aug 24, 2026 | 356.10 | 357.40 | 352.40 | 353.00 | 353.00 | 0.17% | 100,695 |
| Aug 21, 2026 | 358.00 | 358.00 | 351.50 | 352.40 | 352.40 | -1.92% | 143,193 |
| Aug 20, 2026 | 365.80 | 367.00 | 359.20 | 359.30 | 359.30 | -1.80% | 93,287 |
| Aug 19, 2026 | 375.20 | 377.40 | 364.50 | 365.90 | 365.90 | -2.06% | 98,104 |
| Aug 18, 2026 | 380.00 | 380.80 | 371.20 | 373.60 | 373.60 | -2.05% | 96,898 |
| Aug 17, 2026 | 382.20 | 385.40 | 379.30 | 381.40 | 381.40 | -0.34% | 86,680 |
| Aug 14, 2026 | 379.50 | 385.50 | 379.50 | 382.70 | 382.70 | 1.51% | 99,052 |
| Aug 13, 2026 | 379.70 | 381.50 | 375.80 | 377.00 | 377.00 | -0.11% | 86,762 |
| Aug 12, 2026 | 375.70 | 380.60 | 375.00 | 377.40 | 377.40 | 0.45% | 72,182 |
| Aug 11, 2026 | 374.60 | 378.30 | 372.20 | 375.70 | 375.70 | - | 108,601 |
| Aug 10, 2026 | 368.70 | 375.80 | 366.90 | 375.70 | 375.70 | 1.32% | 87,418 |