MTU Aero Engines AG (ETR:MTX)
Germany · Delayed Price · Currency is EUR 350.10
+7.50 (2.19%)
Jul 27, 2026, 5:35 PM CET
MTU Aero Engines AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |