MTU Aero Engines AG (FRA:MTX)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025382.70383.20377.00377.00377.00-1.82%1,021
Oct 21, 2025365.80384.00365.80384.00384.004.98%53
Oct 20, 2025366.10370.00365.80365.80365.800.14%209
Oct 17, 2025370.00370.00363.20365.30365.30-1.80%248
Oct 16, 2025379.10379.40372.00372.00372.00-1.77%417
Oct 15, 2025387.40387.40378.70378.70378.70-1.89%107
Oct 14, 2025388.50388.50379.00386.00386.00-0.18%139
Oct 13, 2025388.00388.00386.00386.70386.700.76%63
Oct 10, 2025398.90398.90383.80383.80383.80-3.79%70
Oct 9, 2025395.20399.00393.00398.90398.900.73%211
Oct 8, 2025390.60396.40390.60396.00396.001.62%90
Oct 7, 2025389.70391.80389.30389.70389.70-0.28%89
Oct 6, 2025394.50395.80390.60390.80390.80-0.74%297
Oct 3, 2025390.80394.00390.80393.70393.701.13%102
Oct 2, 2025395.60395.60389.30389.30389.30-1.52%108
Oct 1, 2025388.50395.40385.40395.30395.301.10%259
Sep 30, 2025377.50391.00377.50391.00391.004.38%304
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%3,457
Sep 24, 2025363.90364.70363.00363.10363.10-0.08%1,191
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%65
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