MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 333.20
-8.20 (-2.40%)
At close: Jul 20, 2026
FRA:MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 324.50 | 332.20 | 324.20 | 324.20 | 324.20 | -0.22% | 36 |
| Jun 15, 2026 | 323.00 | 332.60 | 323.00 | 324.90 | 324.90 | 4.34% | 145 |
| Jun 12, 2026 | 313.00 | 319.40 | 311.40 | 311.40 | 311.40 | 2.67% | 450 |
| Jun 11, 2026 | 299.20 | 303.30 | 299.20 | 303.30 | 303.30 | 0.86% | 936 |
| Jun 10, 2026 | 302.90 | 302.90 | 300.70 | 300.70 | 300.70 | -0.69% | 194 |
| Jun 9, 2026 | 300.90 | 303.20 | 300.90 | 302.80 | 302.80 | 0.43% | 125 |
| Jun 8, 2026 | 295.50 | 301.50 | 295.00 | 301.50 | 301.50 | -0.36% | 469 |
| Jun 5, 2026 | 298.70 | 303.00 | 298.70 | 302.60 | 302.60 | 1.20% | 284 |
| Jun 4, 2026 | 293.60 | 299.10 | 293.60 | 299.00 | 299.00 | 1.56% | 100 |
| Jun 3, 2026 | 300.00 | 300.00 | 294.30 | 294.40 | 294.40 | -2.00% | 267 |
| Jun 2, 2026 | 306.60 | 306.60 | 299.50 | 300.40 | 300.40 | -0.23% | 179 |
| Jun 1, 2026 | 313.40 | 313.40 | 301.10 | 301.10 | 301.10 | -3.83% | 273 |
| May 29, 2026 | 315.10 | 320.70 | 312.90 | 313.10 | 313.10 | -0.57% | 501 |
| May 28, 2026 | 310.50 | 315.50 | 308.90 | 314.90 | 314.90 | 0.83% | 2,173 |
| May 27, 2026 | 304.10 | 312.30 | 304.10 | 312.30 | 312.30 | 3.04% | 259 |
| May 26, 2026 | 311.50 | 313.30 | 302.70 | 303.10 | 303.10 | -3.78% | 311 |
| May 25, 2026 | 304.70 | 315.00 | 304.60 | 315.00 | 315.00 | 6.60% | 266 |
| May 22, 2026 | 293.00 | 295.50 | 286.50 | 295.50 | 295.50 | 1.93% | 285 |
| May 21, 2026 | 287.50 | 292.10 | 285.20 | 289.90 | 289.90 | 0.49% | 377 |
| May 20, 2026 | 274.20 | 288.60 | 272.50 | 288.50 | 288.50 | 4.91% | 327 |
| May 19, 2026 | 272.60 | 281.00 | 272.60 | 275.00 | 275.00 | 0.36% | 456 |
| May 18, 2026 | 271.60 | 279.50 | 267.00 | 274.00 | 274.00 | 0.37% | 1,019 |
| May 15, 2026 | 283.90 | 285.10 | 272.60 | 273.00 | 273.00 | -4.84% | 577 |
| May 14, 2026 | 289.10 | 289.10 | 286.90 | 286.90 | 286.90 | -0.73% | 72 |
| May 13, 2026 | 292.30 | 292.30 | 284.50 | 289.00 | 289.00 | -1.10% | 395 |
| May 12, 2026 | 292.30 | 293.20 | 290.00 | 292.20 | 292.20 | -0.92% | 151 |