MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 368.10
-8.20 (-2.18%)
Jul 7, 2026, 5:35 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 375.00 | 380.00 | 364.20 | 368.10 | 368.10 | -2.18% | 218,004 |
| Jul 6, 2026 | 378.60 | 382.00 | 372.90 | 376.30 | 376.30 | -0.61% | 158,010 |
| Jul 3, 2026 | 376.30 | 382.50 | 375.50 | 378.60 | 378.60 | 1.28% | 205,702 |
| Jul 2, 2026 | 365.90 | 379.20 | 365.90 | 373.80 | 373.80 | 1.11% | 245,960 |
| Jul 1, 2026 | 365.00 | 374.20 | 364.80 | 369.70 | 369.70 | 1.59% | 219,761 |
| Jun 30, 2026 | 358.80 | 367.70 | 357.70 | 363.90 | 363.90 | 1.34% | 189,217 |
| Jun 29, 2026 | 357.30 | 359.50 | 353.20 | 359.10 | 359.10 | 0.20% | 116,553 |
| Jun 26, 2026 | 358.40 | 362.50 | 351.30 | 358.40 | 358.40 | -1.21% | 147,597 |
| Jun 25, 2026 | 359.20 | 367.80 | 354.00 | 362.80 | 362.80 | 1.37% | 222,361 |
| Jun 24, 2026 | 343.90 | 359.30 | 340.60 | 357.90 | 357.90 | 5.95% | 256,507 |
| Jun 23, 2026 | 334.50 | 344.30 | 332.70 | 337.80 | 337.80 | - | 201,993 |
| Jun 22, 2026 | 333.70 | 338.70 | 331.90 | 337.80 | 337.80 | 1.50% | 173,095 |
| Jun 19, 2026 | 339.50 | 343.20 | 332.80 | 332.80 | 332.80 | -2.46% | 456,611 |
| Jun 18, 2026 | 332.60 | 341.90 | 328.30 | 341.20 | 341.20 | 3.30% | 270,456 |
| Jun 17, 2026 | 325.00 | 332.50 | 324.50 | 330.30 | 330.30 | 1.98% | 193,470 |
| Jun 16, 2026 | 325.70 | 333.00 | 323.90 | 323.90 | 323.90 | -0.40% | 159,304 |
| Jun 15, 2026 | 327.60 | 335.60 | 324.80 | 325.20 | 325.20 | 4.23% | 228,259 |
| Jun 12, 2026 | 316.70 | 321.90 | 308.60 | 312.00 | 312.00 | 1.73% | 221,170 |
| Jun 11, 2026 | 297.40 | 306.70 | 296.00 | 306.70 | 306.70 | 2.13% | 226,543 |
| Jun 10, 2026 | 302.80 | 304.80 | 295.40 | 300.30 | 300.30 | -1.05% | 144,869 |
| Jun 9, 2026 | 301.00 | 308.20 | 296.40 | 303.50 | 303.50 | 0.46% | 176,185 |
| Jun 8, 2026 | 292.00 | 304.20 | 289.80 | 302.10 | 302.10 | 0.10% | 188,015 |
| Jun 5, 2026 | 300.00 | 304.90 | 297.80 | 301.80 | 301.80 | 0.40% | 120,209 |
| Jun 4, 2026 | 294.70 | 301.00 | 294.70 | 300.60 | 300.60 | 2.24% | 113,417 |
| Jun 3, 2026 | 296.30 | 296.80 | 290.80 | 294.00 | 294.00 | -2.07% | 134,841 |
| Jun 2, 2026 | 307.80 | 310.80 | 299.30 | 300.20 | 300.20 | -0.53% | 111,238 |
| Jun 1, 2026 | 311.50 | 313.00 | 301.10 | 301.80 | 301.80 | -3.67% | 160,581 |
| May 29, 2026 | 318.00 | 322.40 | 311.70 | 313.30 | 313.30 | -0.67% | 384,191 |
| May 28, 2026 | 309.00 | 318.00 | 307.30 | 315.40 | 315.40 | 1.28% | 203,948 |
| 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 |