MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 365.00
+7.20 (2.01%)
Last updated: Aug 26, 2026, 1:52 PM CET
FRA:MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 353.20 | 358.00 | 353.20 | 357.80 | 357.80 | 1.36% | 31 |
| Aug 24, 2026 | 350.90 | 353.00 | 350.90 | 353.00 | 353.00 | 0.11% | 100 |
| Aug 21, 2026 | 357.10 | 357.10 | 352.60 | 352.60 | 352.60 | -2.08% | 27 |
| Aug 20, 2026 | 365.30 | 367.30 | 360.10 | 360.10 | 360.10 | -1.53% | 41 |
| Aug 19, 2026 | 372.60 | 373.90 | 365.70 | 365.70 | 365.70 | -2.01% | 249 |
| Aug 18, 2026 | 379.60 | 379.60 | 373.20 | 373.20 | 373.20 | -2.25% | 30 |
| Aug 17, 2026 | 381.60 | 381.80 | 380.50 | 381.80 | 381.80 | 0.13% | 98 |
| Aug 14, 2026 | 377.40 | 385.00 | 377.40 | 381.30 | 381.30 | 0.69% | 98 |
| Aug 13, 2026 | 377.90 | 379.90 | 377.90 | 378.70 | 378.70 | 0.61% | 19 |
| Aug 12, 2026 | 374.90 | 380.10 | 374.90 | 376.40 | 376.40 | 0.16% | 57 |
| Aug 11, 2026 | 375.00 | 376.00 | 372.20 | 375.80 | 375.80 | 1.05% | 163 |
| Aug 10, 2026 | 370.90 | 371.90 | 370.90 | 371.90 | 371.90 | -1.09% | 96 |
| Aug 7, 2026 | 363.90 | 378.40 | 363.90 | 376.00 | 376.00 | 0.48% | 752 |
| Aug 6, 2026 | 377.00 | 383.10 | 374.20 | 374.20 | 374.20 | -0.21% | 63 |
| Aug 5, 2026 | 371.90 | 375.00 | 371.90 | 375.00 | 375.00 | 0.97% | 4 |
| Aug 4, 2026 | 369.70 | 371.40 | 364.60 | 371.40 | 371.40 | 0.65% | 70 |
| Aug 3, 2026 | 368.00 | 369.00 | 368.00 | 369.00 | 369.00 | 1.21% | 50 |
| Jul 31, 2026 | 359.90 | 364.60 | 359.90 | 364.60 | 364.60 | 2.99% | 4 |
| Jul 30, 2026 | 355.80 | 369.80 | 354.00 | 354.00 | 354.00 | -0.53% | 49 |
| Jul 29, 2026 | 356.40 | 358.00 | 355.90 | 355.90 | 355.90 | -0.39% | 186 |
| Jul 28, 2026 | 351.40 | 363.10 | 351.40 | 357.30 | 357.30 | 1.94% | 180 |
| Jul 27, 2026 | 349.10 | 350.70 | 348.30 | 350.50 | 350.50 | 4.28% | 88 |
| Jul 24, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -0.27% | - |
| Jul 23, 2026 | 338.70 | 339.80 | 335.00 | 337.00 | 337.00 | -0.74% | 505 |
| Jul 22, 2026 | 338.20 | 344.40 | 338.20 | 339.50 | 339.50 | 2.01% | 8 |
| Jul 21, 2026 | 333.70 | 336.60 | 332.80 | 332.80 | 332.80 | -0.12% | 130 |
| Jul 20, 2026 | 339.20 | 339.20 | 333.20 | 333.20 | 333.20 | -2.40% | 513 |
| Jul 17, 2026 | 340.00 | 341.40 | 338.80 | 341.40 | 341.40 | -0.84% | 63 |
| Jul 16, 2026 | 348.00 | 348.00 | 344.30 | 344.30 | 344.30 | -1.52% | 607 |
| Jul 15, 2026 | 349.10 | 349.60 | 346.50 | 349.60 | 349.60 | 0.26% | 45 |
| Jul 14, 2026 | 350.10 | 350.10 | 348.70 | 348.70 | 348.70 | -0.91% | 40 |
| Jul 13, 2026 | 353.00 | 357.90 | 351.90 | 351.90 | 351.90 | -3.59% | 296 |
| Jul 10, 2026 | 362.60 | 365.00 | 362.60 | 365.00 | 365.00 | 0.19% | 300 |
| Jul 9, 2026 | 356.90 | 365.30 | 356.90 | 364.30 | 364.30 | 2.13% | 405 |
| Jul 8, 2026 | 364.00 | 364.00 | 354.50 | 356.70 | 356.70 | -4.09% | 137 |
| Jul 7, 2026 | 374.50 | 374.60 | 366.10 | 371.90 | 371.90 | -1.17% | 281 |
| Jul 6, 2026 | 378.30 | 378.80 | 375.00 | 376.30 | 376.30 | -1.00% | 147 |
| Jul 3, 2026 | 375.70 | 381.40 | 375.70 | 380.10 | 380.10 | 1.88% | 202 |
| Jul 2, 2026 | 369.90 | 377.80 | 369.90 | 373.10 | 373.10 | 1.41% | 333 |
| Jul 1, 2026 | 363.80 | 372.80 | 363.60 | 367.90 | 367.90 | 0.79% | 125 |
| Jun 30, 2026 | 359.80 | 365.00 | 359.80 | 365.00 | 365.00 | 2.90% | 74 |
| Jun 29, 2026 | 357.60 | 357.60 | 354.70 | 354.70 | 354.70 | -0.08% | 199 |
| Jun 26, 2026 | 358.20 | 359.90 | 351.90 | 355.00 | 355.00 | -1.85% | 143 |
| Jun 25, 2026 | 357.30 | 363.90 | 355.70 | 361.70 | 361.70 | 1.52% | 479 |
| Jun 24, 2026 | 338.60 | 357.70 | 338.60 | 356.30 | 356.30 | 5.51% | 411 |
| Jun 23, 2026 | 333.80 | 339.20 | 333.80 | 337.70 | 337.70 | 0.09% | 561 |
| Jun 22, 2026 | 333.70 | 338.20 | 332.60 | 337.40 | 337.40 | 0.63% | 76 |
| Jun 19, 2026 | 341.00 | 341.00 | 334.90 | 335.30 | 335.30 | -1.93% | 151 |
| Jun 18, 2026 | 330.20 | 341.90 | 330.20 | 341.90 | 341.90 | 3.23% | 206 |
| Jun 17, 2026 | 323.00 | 331.20 | 323.00 | 331.20 | 331.20 | 2.16% | 10 |