MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 347.60
+3.10 (0.90%)
Sep 4, 2026, 5:35 PM CET
MTU Aero Engines AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 366.70 | 379.00 | 366.00 | 370.80 | 370.80 | -0.78% | 120,684 |
| Aug 6, 2026 | 376.70 | 383.80 | 372.70 | 373.70 | 373.70 | -0.88% | 124,038 |
| Aug 5, 2026 | 374.00 | 380.80 | 374.00 | 377.00 | 377.00 | 1.97% | 136,870 |
| Aug 4, 2026 | 372.40 | 376.40 | 363.60 | 369.70 | 369.70 | 0.05% | 141,453 |
| Aug 3, 2026 | 368.00 | 374.00 | 367.00 | 369.50 | 369.50 | 2.13% | 180,022 |
| Jul 31, 2026 | 362.00 | 364.60 | 353.50 | 361.80 | 361.80 | 1.01% | 184,096 |
| Jul 30, 2026 | 358.00 | 371.90 | 351.10 | 358.20 | 358.20 | 0.45% | 280,598 |
| Jul 29, 2026 | 359.90 | 363.10 | 355.90 | 356.60 | 356.60 | -0.56% | 169,189 |
| Jul 28, 2026 | 352.10 | 363.30 | 351.00 | 358.60 | 358.60 | 2.43% | 151,610 |
| Jul 27, 2026 | 351.10 | 355.40 | 345.70 | 350.10 | 350.10 | 2.19% | 131,293 |
| Jul 24, 2026 | 334.90 | 343.30 | 333.90 | 342.60 | 342.60 | 1.87% | 66,569 |
| Jul 23, 2026 | 339.10 | 342.30 | 334.00 | 336.30 | 336.30 | -1.35% | 151,203 |
| Jul 22, 2026 | 337.00 | 346.00 | 337.00 | 340.90 | 340.90 | 1.46% | 128,785 |
| Jul 21, 2026 | 336.10 | 337.90 | 332.10 | 336.00 | 336.00 | 0.57% | 85,814 |
| Jul 20, 2026 | 339.90 | 341.00 | 333.70 | 334.10 | 334.10 | -2.22% | 149,791 |
| Jul 17, 2026 | 340.80 | 343.70 | 337.90 | 341.70 | 341.70 | -1.27% | 120,466 |
| Jul 16, 2026 | 347.00 | 349.10 | 339.70 | 346.10 | 346.10 | -0.83% | 106,510 |
| Jul 15, 2026 | 347.50 | 351.90 | 341.90 | 349.00 | 349.00 | -0.51% | 94,564 |
| Jul 14, 2026 | 350.00 | 354.30 | 343.90 | 350.80 | 350.80 | -0.76% | 130,017 |
| Jul 13, 2026 | 357.80 | 359.20 | 352.10 | 353.50 | 353.50 | -2.38% | 81,259 |
| Jul 10, 2026 | 364.00 | 366.80 | 358.50 | 362.10 | 362.10 | 0.03% | 135,831 |
| Jul 9, 2026 | 361.00 | 364.60 | 354.00 | 362.00 | 362.00 | 1.89% | 121,420 |
| Jul 8, 2026 | 362.90 | 362.90 | 348.40 | 355.30 | 355.30 | -3.48% | 230,797 |
| 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 |