MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 315.40
+4.00 (1.28%)
May 28, 2026, 4:58 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 304.00 | 314.40 | 303.10 | 311.40 | 311.40 | 3.01% | 210,268 |
| May 26, 2026 | 314.00 | 314.90 | 302.30 | 302.30 | 302.30 | -3.76% | 220,876 |
| May 25, 2026 | 308.70 | 317.90 | 308.10 | 314.10 | 314.10 | 6.11% | 179,196 |
| May 22, 2026 | 291.90 | 296.70 | 285.40 | 296.00 | 296.00 | 3.06% | 206,137 |
| May 21, 2026 | 289.00 | 292.40 | 284.50 | 287.20 | 287.20 | -0.07% | 207,756 |
| May 20, 2026 | 274.90 | 290.00 | 273.70 | 287.40 | 287.40 | 4.40% | 208,658 |
| May 19, 2026 | 273.50 | 281.10 | 272.90 | 275.30 | 275.30 | 0.40% | 145,231 |
| May 18, 2026 | 267.40 | 279.40 | 265.20 | 274.20 | 274.20 | 0.40% | 216,358 |
| May 15, 2026 | 283.70 | 285.70 | 273.10 | 273.10 | 273.10 | -5.04% | 233,217 |
| May 14, 2026 | 288.40 | 291.70 | 286.10 | 287.60 | 287.60 | - | 120,045 |
| May 13, 2026 | 292.80 | 294.10 | 284.10 | 287.60 | 287.60 | -0.83% | 111,009 |
| May 12, 2026 | 291.00 | 294.60 | 289.50 | 290.00 | 290.00 | -1.86% | 146,609 |
| May 11, 2026 | 300.20 | 303.60 | 292.60 | 295.50 | 295.50 | -3.11% | 244,409 |
| May 8, 2026 | 312.10 | 312.90 | 303.80 | 305.00 | 305.00 | -2.81% | 232,710 |
| May 7, 2026 | 315.60 | 326.10 | 312.30 | 317.40 | 313.80 | 0.79% | 364,375 |
| May 6, 2026 | 289.00 | 320.60 | 288.90 | 314.90 | 311.33 | 10.14% | 571,616 |
| May 5, 2026 | 284.60 | 286.00 | 281.10 | 285.90 | 282.66 | 1.24% | 186,940 |
| May 4, 2026 | 292.00 | 294.30 | 281.80 | 282.40 | 279.20 | -3.06% | 209,719 |
| Apr 30, 2026 | 279.70 | 294.20 | 276.60 | 291.30 | 288.00 | 2.79% | 343,622 |
| Apr 29, 2026 | 286.50 | 287.20 | 282.10 | 283.40 | 280.19 | -1.22% | 197,925 |
| Apr 28, 2026 | 286.40 | 290.40 | 284.80 | 286.90 | 283.65 | -0.90% | 238,195 |
| Apr 27, 2026 | 291.90 | 293.90 | 287.40 | 289.50 | 286.22 | -0.79% | 163,636 |
| Apr 24, 2026 | 292.50 | 296.00 | 287.10 | 291.80 | 288.49 | -3.70% | 272,002 |
| Apr 23, 2026 | 300.20 | 305.20 | 296.30 | 303.00 | 299.57 | 0.97% | 149,308 |
| Apr 22, 2026 | 313.50 | 314.90 | 299.10 | 300.10 | 296.70 | -3.78% | 263,636 |
| Apr 21, 2026 | 330.90 | 333.00 | 311.90 | 311.90 | 308.36 | -5.80% | 326,309 |
| Apr 20, 2026 | 339.50 | 340.50 | 331.10 | 331.10 | 327.35 | -4.33% | 168,609 |
| Apr 17, 2026 | 328.10 | 353.10 | 327.20 | 346.10 | 342.18 | 5.13% | 281,501 |
| Apr 16, 2026 | 337.30 | 338.90 | 326.00 | 329.20 | 325.47 | -1.61% | 171,974 |
| Apr 15, 2026 | 334.10 | 335.80 | 331.10 | 334.60 | 330.81 | -0.24% | 138,831 |
| Apr 14, 2026 | 331.00 | 342.30 | 329.50 | 335.40 | 331.60 | 3.26% | 197,830 |
| Apr 13, 2026 | 321.70 | 328.00 | 318.70 | 324.80 | 321.12 | -0.88% | 135,327 |
| Apr 10, 2026 | 328.50 | 332.30 | 326.20 | 327.70 | 323.99 | -0.88% | 128,333 |
| Apr 9, 2026 | 332.40 | 333.00 | 327.80 | 330.60 | 326.85 | -0.90% | 121,411 |
| Apr 8, 2026 | 333.20 | 339.60 | 329.40 | 333.60 | 329.82 | 6.58% | 214,953 |
| Apr 7, 2026 | 321.60 | 322.10 | 309.70 | 313.00 | 309.45 | -1.04% | 146,956 |
| Apr 2, 2026 | 315.60 | 319.10 | 310.40 | 316.30 | 312.71 | -1.83% | 177,505 |
| Apr 1, 2026 | 321.80 | 323.30 | 316.10 | 322.20 | 318.55 | 3.94% | 200,925 |
| Mar 31, 2026 | 296.10 | 310.00 | 293.90 | 310.00 | 306.49 | 3.89% | 208,635 |
| Mar 30, 2026 | 295.70 | 302.00 | 294.00 | 298.40 | 295.02 | 0.51% | 294,763 |
| Mar 27, 2026 | 308.10 | 308.20 | 296.90 | 296.90 | 293.53 | -4.10% | 190,754 |
| Mar 26, 2026 | 317.60 | 317.60 | 307.20 | 309.60 | 306.09 | -3.31% | 136,884 |
| Mar 25, 2026 | 317.10 | 321.00 | 316.50 | 320.20 | 316.57 | 2.63% | 195,130 |
| Mar 24, 2026 | 311.20 | 313.10 | 305.30 | 312.00 | 308.46 | 0.26% | 194,386 |
| Mar 23, 2026 | 302.20 | 318.30 | 293.20 | 311.20 | 307.67 | 1.53% | 222,598 |
| Mar 20, 2026 | 318.00 | 320.10 | 305.30 | 306.50 | 303.03 | -3.34% | 399,323 |
| Mar 19, 2026 | 331.00 | 331.30 | 316.50 | 317.10 | 313.51 | -5.20% | 238,524 |
| Mar 18, 2026 | 335.00 | 339.30 | 333.50 | 334.50 | 330.71 | 0.57% | 172,222 |
| Mar 17, 2026 | 335.40 | 337.80 | 330.70 | 332.60 | 328.83 | -0.86% | 147,133 |
| Mar 16, 2026 | 333.00 | 337.30 | 329.40 | 335.50 | 331.70 | 0.57% | 129,326 |