MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 400.80
+2.20 (0.55%)
At close: Feb 20, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - | - |
| Jan 15, 2026 | 385.60 | 385.80 | 384.30 | 384.50 | 384.50 | - | 17 |
| Jan 14, 2026 | 387.20 | 387.20 | 383.30 | 384.50 | 384.50 | -0.88% | 53 |
| Jan 13, 2026 | 380.90 | 389.00 | 380.90 | 387.90 | 387.90 | 1.73% | 253 |
| Jan 12, 2026 | 385.10 | 385.50 | 381.30 | 381.30 | 381.30 | -0.91% | 444 |
| Jan 9, 2026 | 391.00 | 391.00 | 382.40 | 384.80 | 384.80 | -1.71% | 3,276 |
| Jan 8, 2026 | 393.90 | 393.90 | 390.20 | 391.50 | 391.50 | -0.76% | 227 |
| Jan 7, 2026 | 384.40 | 395.60 | 382.70 | 394.50 | 394.50 | 2.87% | 376 |
| Jan 6, 2026 | 372.40 | 383.60 | 372.40 | 383.50 | 383.50 | 2.54% | 160 |
| Jan 5, 2026 | 373.00 | 378.00 | 373.00 | 374.00 | 374.00 | 1.08% | 102 |
| Jan 2, 2026 | 358.60 | 370.00 | 358.60 | 370.00 | 370.00 | 4.96% | 50 |
| Dec 30, 2025 | 351.80 | 352.50 | 351.80 | 352.50 | 352.50 | 0.31% | 15 |
| Dec 29, 2025 | 353.20 | 353.20 | 349.50 | 351.40 | 351.40 | -0.99% | 175 |
| Dec 23, 2025 | 354.70 | 356.60 | 354.70 | 354.90 | 354.90 | -1.03% | 714 |
| Dec 22, 2025 | 360.00 | 360.00 | 358.50 | 358.60 | 358.60 | 0.34% | 21 |
| Dec 19, 2025 | 352.60 | 357.50 | 352.60 | 357.40 | 357.40 | 2.20% | 250 |
| Dec 18, 2025 | 349.20 | 350.70 | 349.20 | 349.70 | 349.70 | -0.09% | 37 |
| Dec 17, 2025 | 351.20 | 353.70 | 350.00 | 350.00 | 350.00 | -0.82% | 190 |
| Dec 16, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -0.51% | 31 |
| Dec 15, 2025 | 351.70 | 354.70 | 351.70 | 354.70 | 354.70 | 0.57% | 45 |
| Dec 12, 2025 | 350.10 | 352.70 | 348.80 | 352.70 | 352.70 | 0.89% | 267 |
| Dec 11, 2025 | 352.30 | 352.30 | 349.60 | 349.60 | 349.60 | -1.52% | 105 |
| Dec 10, 2025 | 355.20 | 355.20 | 353.40 | 355.00 | 355.00 | -0.06% | 105 |
| Dec 9, 2025 | 354.40 | 355.20 | 354.40 | 355.20 | 355.20 | -0.25% | 10 |
| Dec 8, 2025 | 351.50 | 356.90 | 351.50 | 356.10 | 356.10 | -0.03% | 377 |