MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 360.00
0.00 (0.00%)
Last updated: Sep 10, 2025, 11:36 AM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 363.40 | 364.50 | 357.70 | 360.00 | - | -0.50% | 94,819 |
| Sep 8, 2025 | 361.80 | 361.80 | 361.80 | 361.80 | - | - | 143,756 |
| Sep 5, 2025 | 371.10 | 373.10 | 361.80 | 361.80 | - | -1.87% | 105,565 |
| Sep 4, 2025 | 372.00 | 373.00 | 364.20 | 368.70 | - | -2.72% | 119,251 |
| Sep 3, 2025 | 379.20 | 380.00 | 374.80 | 379.00 | - | 1.15% | 98,330 |
| Sep 2, 2025 | 388.20 | 388.20 | 373.00 | 374.70 | - | -3.23% | 105,348 |
| Sep 1, 2025 | 382.80 | 389.10 | 382.30 | 387.20 | - | 1.63% | 45,219 |
| Aug 29, 2025 | 379.90 | 385.80 | 379.70 | 381.00 | - | -0.29% | 102,274 |
| Aug 28, 2025 | 382.00 | 383.70 | 378.00 | 382.10 | - | 0.21% | 46,746 |
| Aug 27, 2025 | 387.70 | 388.00 | 379.00 | 381.30 | - | -0.86% | 72,259 |
| Aug 26, 2025 | 379.40 | 385.90 | 377.20 | 384.60 | - | 0.71% | 163,747 |
| Aug 25, 2025 | 379.70 | 383.40 | 378.40 | 381.90 | - | 0.10% | 50,194 |
| Aug 22, 2025 | 380.80 | 383.00 | 377.60 | 381.50 | - | 0.16% | 97,854 |
| Aug 21, 2025 | 380.30 | 383.30 | 379.60 | 380.90 | - | 0.34% | 78,002 |
| Aug 20, 2025 | 380.70 | 384.30 | 378.30 | 379.60 | - | -1.73% | 99,462 |
| Aug 19, 2025 | 386.20 | 387.30 | 380.50 | 386.30 | - | 0.29% | 86,624 |
| Aug 18, 2025 | 387.50 | 388.30 | 382.90 | 385.20 | - | -0.80% | 64,680 |
| Aug 15, 2025 | 391.80 | 392.20 | 384.70 | 388.30 | - | 1.70% | 65,941 |
| Aug 14, 2025 | 381.80 | 381.80 | 381.80 | 381.80 | - | - | 71,153 |
| Aug 13, 2025 | 391.50 | 391.80 | 380.90 | 381.80 | - | -1.67% | 84,406 |
| Aug 12, 2025 | 380.60 | 388.40 | 377.30 | 388.30 | - | 2.59% | 105,824 |
| Aug 11, 2025 | 383.30 | 383.30 | 375.30 | 378.50 | - | -1.61% | 69,778 |
| Aug 8, 2025 | 382.50 | 388.00 | 381.10 | 384.70 | - | 0.79% | 126,219 |
| Aug 7, 2025 | 379.90 | 383.60 | 377.70 | 381.70 | - | 0.47% | 89,310 |
| Aug 6, 2025 | 379.60 | 381.30 | 372.50 | 379.90 | - | 1.09% | 102,084 |
| Aug 5, 2025 | 380.00 | 383.10 | 375.40 | 375.80 | - | -1.16% | 145,078 |
| Aug 4, 2025 | 371.30 | 380.20 | 370.10 | 380.20 | - | 3.32% | 100,062 |
| Aug 1, 2025 | 376.00 | 376.70 | 362.10 | 368.00 | - | -2.70% | 121,515 |
| Jul 31, 2025 | 375.90 | 381.00 | 374.10 | 378.20 | - | 1.37% | 126,979 |
| Jul 30, 2025 | 375.90 | 378.80 | 372.50 | 373.10 | - | -0.45% | 92,484 |
| Jul 29, 2025 | 365.00 | 374.80 | 364.00 | 374.80 | - | 3.45% | 190,957 |
| Jul 28, 2025 | 362.60 | 366.40 | 358.50 | 362.30 | - | 1.06% | 122,470 |
| Jul 25, 2025 | 362.00 | 362.20 | 349.40 | 358.50 | - | -1.94% | 280,282 |
| Jul 24, 2025 | 385.40 | 395.80 | 361.10 | 365.60 | - | -3.84% | 347,595 |
| Jul 23, 2025 | 380.20 | 380.20 | 380.20 | 380.20 | - | - | 98,326 |
| Jul 22, 2025 | 385.60 | 388.50 | 374.10 | 380.20 | - | -2.01% | 125,510 |
| Jul 21, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | - | - | 86,079 |
| Jul 18, 2025 | 390.40 | 392.80 | 385.60 | 388.00 | - | -0.23% | 104,280 |
| Jul 17, 2025 | 382.10 | 388.90 | 380.00 | 388.90 | - | 2.88% | 95,790 |
| Jul 16, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | - | - | 105,555 |
| Jul 15, 2025 | 385.20 | 385.20 | 378.00 | 378.00 | - | -1.49% | 79,739 |
| Jul 14, 2025 | 379.10 | 384.20 | 377.70 | 383.70 | - | 0.18% | 81,505 |
| Jul 11, 2025 | 376.20 | 383.30 | 375.60 | 383.00 | - | 1.14% | 118,832 |
| Jul 10, 2025 | 385.40 | 385.50 | 378.00 | 378.70 | - | -1.38% | 141,543 |
| Jul 9, 2025 | 381.50 | 385.30 | 380.90 | 384.00 | - | 0.87% | 97,721 |
| Jul 8, 2025 | 379.00 | 386.80 | 376.40 | 380.70 | - | 1.25% | 132,063 |
| Jul 7, 2025 | 373.20 | 376.60 | 372.10 | 376.00 | - | 1.27% | 87,296 |
| Jul 4, 2025 | 368.10 | 373.00 | 368.10 | 371.30 | - | - | 91,979 |
| Jul 3, 2025 | 367.30 | 372.60 | 364.10 | 371.30 | - | 1.45% | 124,961 |
| Jul 2, 2025 | 359.00 | 366.90 | 359.00 | 366.00 | - | -2.32% | 125,446 |