MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 383.80
+1.10 (0.29%)
Aug 17, 2026, 11:54 AM CET
MTU Aero Engines AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 382.20 | 383.00 | 380.50 | 380.50 | - | -0.57% | 1,721 |
| 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 |
| 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 |