MTU Aero Engines AG (FRA:MTX)
Germany flag Germany · Delayed Price · Currency is EUR
390.90
+17.10 (4.57%)
Last updated: Sep 30, 2025, 5:41 PM CET

MTU Aero Engines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025375.40378.10371.30373.80--0.21%123,055
Sep 29, 2025374.50375.70374.20374.60374.600.19%100
Sep 26, 2025366.60373.90364.50373.90373.902.72%144
Sep 25, 2025363.70364.80358.40364.00364.000.25%238
Sep 24, 2025363.90364.70363.00363.10363.10-0.08%114
Sep 23, 2025362.80367.50362.80363.40363.40-0.11%53
Sep 22, 2025358.70366.00358.00363.80363.801.03%808
Sep 19, 2025360.70362.50355.00360.10360.100.25%61
Sep 18, 2025357.10359.20356.60359.20359.200.11%117
Sep 17, 2025359.20360.30358.80358.80358.80-0.75%131
Sep 16, 2025360.00361.70355.60361.50361.500.56%234
Sep 15, 2025360.90360.90359.30359.50359.50-0.50%72
Sep 12, 2025361.80363.20360.70361.30361.30-0.06%236
Sep 11, 2025360.00362.40356.00361.50361.50-0.11%676
Sep 10, 2025360.70361.90359.70361.90361.900.19%149
Sep 9, 2025362.60364.00358.50361.20361.20-0.71%270
Sep 8, 2025362.10364.40361.00363.80363.800.41%237
Sep 5, 2025368.60371.50362.20362.30362.30-1.50%128
Sep 4, 2025371.40371.40364.80367.80367.80-2.85%1,599
Sep 3, 2025375.20378.60375.20378.60378.60-0.24%4
Sep 2, 2025386.70387.20379.50379.50379.50-2.19%23
Sep 1, 2025382.30388.00382.30388.00388.001.20%3
Aug 29, 2025381.20384.60381.20383.40383.401.13%587
Aug 28, 2025381.40381.40379.10379.10379.10-0.32%16
Aug 27, 2025384.60384.60380.30380.30380.30-0.08%46
Aug 26, 2025380.60380.60380.60380.60380.60-0.29%-
Aug 25, 2025380.40382.10379.90381.70381.700.26%65
Aug 22, 2025378.80380.70378.80380.70380.700.13%45
Aug 21, 2025379.20380.50379.20380.20380.20-81
Aug 20, 2025382.00382.00380.00380.20380.20-0.91%4
Aug 19, 2025385.40385.40382.00383.70383.70-0.31%115
Aug 18, 2025390.00390.60384.90384.90384.90-0.70%1,836
Aug 15, 2025390.40391.20386.30387.60387.60-0.15%120
Aug 14, 2025381.20390.00381.20388.20388.201.33%413
Aug 13, 2025388.80390.80382.90383.10383.10-0.91%190
Aug 12, 2025378.50387.60378.50386.60386.602.38%175
Aug 11, 2025386.50386.50377.60377.60377.60-1.59%236
Aug 8, 2025379.50383.70379.50383.70383.700.92%750
Aug 7, 2025380.50382.30378.30380.20380.200.24%553
Aug 6, 2025377.30379.50375.20379.30379.300.32%117
Aug 5, 2025379.90381.80375.40378.10378.10-0.42%143
Aug 4, 2025371.60379.70371.60379.70379.703.29%113
Aug 1, 2025374.70374.70364.10367.60367.60-3.03%108
Jul 31, 2025376.10379.10375.80379.10379.100.77%452
Jul 30, 2025377.30377.60373.80376.20376.200.27%208
Jul 29, 2025363.30375.20363.30375.20375.203.42%371
Jul 28, 2025366.00366.00358.80362.80362.800.50%367
Jul 25, 2025366.10366.10350.00361.00361.00-2.11%997
Jul 24, 2025390.10393.10362.00368.80368.80-4.46%1,224
Jul 23, 2025386.90386.90381.40386.00386.002.99%300