MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 378.60
-4.60 (-1.20%)
Last updated: Oct 22, 2025, 5:35 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 382.70 | 383.20 | 377.00 | 377.00 | 377.00 | -1.82% | 1,021 |
| Oct 21, 2025 | 365.80 | 384.00 | 365.80 | 384.00 | 384.00 | 4.98% | 53 |
| Oct 20, 2025 | 366.10 | 370.00 | 365.80 | 365.80 | 365.80 | 0.14% | 209 |
| Oct 17, 2025 | 370.00 | 370.00 | 363.20 | 365.30 | 365.30 | -1.80% | 248 |
| Oct 16, 2025 | 379.10 | 379.40 | 372.00 | 372.00 | 372.00 | -1.77% | 417 |
| Oct 15, 2025 | 387.40 | 387.40 | 378.70 | 378.70 | 378.70 | -1.89% | 107 |
| Oct 14, 2025 | 388.50 | 388.50 | 379.00 | 386.00 | 386.00 | -0.18% | 139 |
| Oct 13, 2025 | 388.00 | 388.00 | 386.00 | 386.70 | 386.70 | 0.76% | 63 |
| Oct 10, 2025 | 398.90 | 398.90 | 383.80 | 383.80 | 383.80 | -3.79% | 70 |
| Oct 9, 2025 | 395.20 | 399.00 | 393.00 | 398.90 | 398.90 | 0.73% | 211 |
| Oct 8, 2025 | 390.60 | 396.40 | 390.60 | 396.00 | 396.00 | 1.62% | 90 |
| Oct 7, 2025 | 389.70 | 391.80 | 389.30 | 389.70 | 389.70 | -0.28% | 89 |
| Oct 6, 2025 | 394.50 | 395.80 | 390.60 | 390.80 | 390.80 | -0.74% | 297 |
| Oct 3, 2025 | 390.80 | 394.00 | 390.80 | 393.70 | 393.70 | 1.13% | 102 |
| Oct 2, 2025 | 395.60 | 395.60 | 389.30 | 389.30 | 389.30 | -1.52% | 108 |
| Oct 1, 2025 | 388.50 | 395.40 | 385.40 | 395.30 | 395.30 | 1.10% | 259 |
| Sep 30, 2025 | 377.50 | 391.00 | 377.50 | 391.00 | 391.00 | 4.38% | 304 |
| Sep 29, 2025 | 374.50 | 375.70 | 374.20 | 374.60 | 374.60 | 0.19% | 100 |
| Sep 26, 2025 | 366.60 | 373.90 | 364.50 | 373.90 | 373.90 | 2.72% | 144 |
| Sep 25, 2025 | 363.70 | 364.80 | 358.40 | 364.00 | 364.00 | 0.25% | 3,457 |
| Sep 24, 2025 | 363.90 | 364.70 | 363.00 | 363.10 | 363.10 | -0.08% | 1,191 |
| Sep 23, 2025 | 362.80 | 367.50 | 362.80 | 363.40 | 363.40 | -0.11% | 53 |
| Sep 22, 2025 | 358.70 | 366.00 | 358.00 | 363.80 | 363.80 | 1.03% | 808 |
| Sep 19, 2025 | 360.70 | 362.50 | 355.00 | 360.10 | 360.10 | 0.25% | 61 |
| Sep 18, 2025 | 357.10 | 359.20 | 356.60 | 359.20 | 359.20 | 0.11% | 117 |
| Sep 17, 2025 | 359.20 | 360.30 | 358.80 | 358.80 | 358.80 | -0.75% | 131 |
| Sep 16, 2025 | 360.00 | 361.70 | 355.60 | 361.50 | 361.50 | 0.56% | 234 |
| Sep 15, 2025 | 360.90 | 360.90 | 359.30 | 359.50 | 359.50 | -0.50% | 72 |
| Sep 12, 2025 | 361.80 | 363.20 | 360.70 | 361.30 | 361.30 | -0.06% | 236 |
| Sep 11, 2025 | 360.00 | 362.40 | 356.00 | 361.50 | 361.50 | -0.11% | 676 |
| Sep 10, 2025 | 360.70 | 361.90 | 359.70 | 361.90 | 361.90 | 0.19% | 149 |
| Sep 9, 2025 | 362.60 | 364.00 | 358.50 | 361.20 | 361.20 | -0.71% | 270 |
| Sep 8, 2025 | 362.10 | 364.40 | 361.00 | 363.80 | 363.80 | 0.41% | 237 |
| Sep 5, 2025 | 368.60 | 371.50 | 362.20 | 362.30 | 362.30 | -1.50% | 128 |
| Sep 4, 2025 | 371.40 | 371.40 | 364.80 | 367.80 | 367.80 | -2.85% | 1,599 |
| Sep 3, 2025 | 375.20 | 378.60 | 375.20 | 378.60 | 378.60 | -0.24% | 4 |
| Sep 2, 2025 | 386.70 | 387.20 | 379.50 | 379.50 | 379.50 | -2.19% | 23 |
| Sep 1, 2025 | 382.30 | 388.00 | 382.30 | 388.00 | 388.00 | 1.20% | 3 |
| Aug 29, 2025 | 381.20 | 384.60 | 381.20 | 383.40 | 383.40 | 1.13% | 587 |
| Aug 28, 2025 | 381.40 | 381.40 | 379.10 | 379.10 | 379.10 | -0.32% | 16 |
| Aug 27, 2025 | 384.60 | 384.60 | 380.30 | 380.30 | 380.30 | -0.08% | 46 |
| Aug 26, 2025 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -0.29% | 65 |
| Aug 25, 2025 | 380.40 | 382.10 | 379.90 | 381.70 | 381.70 | 0.26% | 65 |
| Aug 22, 2025 | 378.80 | 380.70 | 378.80 | 380.70 | 380.70 | 0.13% | 45 |
| Aug 21, 2025 | 379.20 | 380.50 | 379.20 | 380.20 | 380.20 | - | 81 |
| Aug 20, 2025 | 382.00 | 382.00 | 380.00 | 380.20 | 380.20 | -0.91% | 4 |
| Aug 19, 2025 | 385.40 | 385.40 | 382.00 | 383.70 | 383.70 | -0.31% | 115 |
| Aug 18, 2025 | 390.00 | 390.60 | 384.90 | 384.90 | 384.90 | -0.70% | 1,836 |
| Aug 15, 2025 | 390.40 | 391.20 | 386.30 | 387.60 | 387.60 | -0.15% | 120 |
| Aug 14, 2025 | 381.20 | 390.00 | 381.20 | 388.20 | 388.20 | 1.33% | 413 |