MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 296.90
-12.70 (-4.10%)
At close: Mar 27, 2026
FRA:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 309.10 | 309.10 | 296.20 | 296.20 | 296.20 | -4.17% | 305 |
| Mar 26, 2026 | 317.90 | 317.90 | 309.10 | 309.10 | 309.10 | -3.65% | 48 |
| Mar 25, 2026 | 315.50 | 320.90 | 315.50 | 320.80 | 320.80 | 2.59% | 271 |
| Mar 24, 2026 | 310.70 | 312.80 | 308.20 | 312.70 | 312.70 | -0.38% | 334 |
| Mar 23, 2026 | 299.90 | 316.80 | 293.30 | 313.90 | 313.90 | 3.26% | 454 |
| Mar 20, 2026 | 317.30 | 321.80 | 303.40 | 304.00 | 304.00 | -4.76% | 817 |
| Mar 19, 2026 | 328.90 | 328.90 | 317.90 | 319.20 | 319.20 | -3.54% | 937 |
| Mar 18, 2026 | 335.60 | 337.70 | 330.90 | 330.90 | 330.90 | -1.63% | 356 |
| Mar 17, 2026 | 333.50 | 336.40 | 331.00 | 336.40 | 336.40 | 0.21% | 960 |
| Mar 16, 2026 | 336.80 | 336.80 | 330.10 | 335.70 | 335.70 | 0.57% | 1,778 |
| Mar 13, 2026 | 340.10 | 340.40 | 333.80 | 333.80 | 333.80 | -2.11% | 103 |
| Mar 12, 2026 | 347.60 | 352.80 | 341.00 | 341.00 | 341.00 | -2.77% | 273 |
| Mar 11, 2026 | 350.50 | 351.70 | 350.50 | 350.70 | 350.70 | 0.06% | 181 |
| Mar 10, 2026 | 347.20 | 351.60 | 346.90 | 350.50 | 350.50 | 1.15% | 322 |
| Mar 9, 2026 | 342.20 | 346.50 | 333.20 | 346.50 | 346.50 | -0.83% | 1,416 |
| Mar 6, 2026 | 350.00 | 351.50 | 346.00 | 349.40 | 349.40 | 0.60% | 414 |
| Mar 5, 2026 | 352.60 | 363.90 | 347.30 | 347.30 | 347.30 | -3.02% | 298 |
| Mar 4, 2026 | 348.50 | 359.30 | 347.10 | 358.10 | 358.10 | 2.90% | 387 |
| Mar 3, 2026 | 350.30 | 350.30 | 344.90 | 348.00 | 348.00 | -2.33% | 429 |
| Mar 2, 2026 | 356.60 | 358.00 | 352.40 | 356.30 | 356.30 | -2.25% | 847 |
| Feb 27, 2026 | 369.80 | 369.80 | 359.70 | 364.50 | 364.50 | -1.41% | 240 |
| Feb 26, 2026 | 377.40 | 377.40 | 369.30 | 369.70 | 369.70 | -3.14% | 398 |
| Feb 25, 2026 | 372.50 | 382.40 | 372.50 | 381.70 | 381.70 | 2.47% | 1,075 |
| Feb 24, 2026 | 394.90 | 397.60 | 366.60 | 372.50 | 372.50 | -6.29% | 4,301 |
| Feb 23, 2026 | 399.60 | 399.60 | 397.50 | 397.50 | 397.50 | -0.82% | 1,245 |
| Feb 20, 2026 | 396.50 | 401.80 | 394.70 | 400.80 | 400.80 | 0.55% | 495 |
| Feb 19, 2026 | 396.20 | 398.60 | 396.20 | 398.60 | 398.60 | -0.10% | 503 |
| Feb 18, 2026 | 400.20 | 402.70 | 397.60 | 399.00 | 399.00 | -0.25% | 728 |
| Feb 17, 2026 | 394.10 | 400.00 | 392.50 | 400.00 | 400.00 | 0.88% | 243 |
| Feb 16, 2026 | 392.20 | 396.50 | 387.90 | 396.50 | 396.50 | 0.74% | 381 |
| Feb 13, 2026 | 377.20 | 399.00 | 377.20 | 393.60 | 393.60 | 2.96% | 664 |
| Feb 12, 2026 | 380.70 | 382.30 | 380.70 | 382.30 | 382.30 | 0.61% | 100 |
| Feb 11, 2026 | 382.30 | 384.20 | 378.70 | 380.00 | 380.00 | -1.04% | 262 |
| Feb 10, 2026 | 386.80 | 386.80 | 383.00 | 384.00 | 384.00 | -0.05% | 44 |
| Feb 9, 2026 | 380.90 | 384.20 | 380.70 | 384.20 | 384.20 | 1.21% | 567 |
| Feb 6, 2026 | 376.00 | 379.60 | 374.80 | 379.60 | 379.60 | 1.15% | 41 |
| Feb 5, 2026 | 373.20 | 375.30 | 373.20 | 375.30 | 375.30 | 0.59% | 3 |
| Feb 4, 2026 | 381.40 | 381.40 | 373.10 | 373.10 | 373.10 | -1.11% | 300 |
| Feb 3, 2026 | 377.10 | 382.70 | 377.10 | 377.30 | 377.30 | -0.11% | 341 |
| Feb 2, 2026 | 371.60 | 378.40 | 369.50 | 377.70 | 377.70 | 2.30% | 26 |
| Jan 30, 2026 | 372.30 | 372.30 | 369.20 | 369.20 | 369.20 | -1.07% | 2,000 |
| Jan 29, 2026 | 370.50 | 376.10 | 370.50 | 373.20 | 373.20 | 0.76% | 454 |
| Jan 28, 2026 | 380.60 | 381.40 | 370.40 | 370.40 | 370.40 | -2.68% | 161 |
| Jan 27, 2026 | 372.70 | 380.60 | 372.70 | 380.60 | 380.60 | 1.47% | 329 |
| Jan 26, 2026 | 377.20 | 377.20 | 371.00 | 375.10 | 375.10 | 0.29% | 204 |
| Jan 23, 2026 | 377.60 | 377.60 | 374.00 | 374.00 | 374.00 | -0.98% | 335 |
| Jan 22, 2026 | 382.20 | 385.30 | 375.00 | 377.70 | 377.70 | -0.29% | 417 |
| Jan 21, 2026 | 382.30 | 382.30 | 377.20 | 378.80 | 378.80 | 0.40% | 1,925 |
| Jan 20, 2026 | 379.60 | 379.60 | 376.00 | 377.30 | 377.30 | -1.07% | 4,300 |
| Jan 19, 2026 | 384.00 | 387.20 | 380.00 | 381.40 | 381.40 | -0.81% | 99 |