MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 294.20
-6.00 (-2.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 296.30 | 296.80 | 291.80 | 293.50 | - | -2.30% | 32,736 |
| 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 |
| May 11, 2026 | 299.90 | 300.00 | 294.90 | 294.90 | 294.90 | -3.31% | 164 |
| May 8, 2026 | 311.50 | 311.50 | 302.40 | 305.00 | 305.00 | -3.14% | 267 |
| May 7, 2026 | 317.90 | 323.80 | 316.20 | 318.50 | 314.87 | 0.92% | 665 |
| May 6, 2026 | 287.90 | 319.50 | 287.90 | 315.60 | 312.01 | 10.20% | 1,411 |
| May 5, 2026 | 282.00 | 286.60 | 281.60 | 286.40 | 283.14 | 1.81% | 502 |
| May 4, 2026 | 296.50 | 296.50 | 281.30 | 281.30 | 278.10 | -3.80% | 492 |
| Apr 30, 2026 | 281.70 | 292.80 | 278.90 | 292.40 | 289.07 | 3.36% | 916 |
| Apr 29, 2026 | 286.80 | 286.80 | 282.50 | 282.90 | 279.68 | -0.77% | 534 |
| Apr 28, 2026 | 290.00 | 290.00 | 285.10 | 285.10 | 281.86 | -2.03% | 483 |
| Apr 27, 2026 | 294.30 | 294.30 | 288.90 | 291.00 | 287.69 | 0.21% | 235 |
| Apr 24, 2026 | 296.10 | 296.10 | 288.10 | 290.40 | 287.09 | -3.62% | 275 |
| Apr 23, 2026 | 299.70 | 304.40 | 296.60 | 301.30 | 297.87 | -0.26% | 1,690 |
| Apr 22, 2026 | 312.40 | 313.80 | 299.50 | 302.10 | 298.66 | -3.08% | 534 |
| Apr 21, 2026 | 335.30 | 335.30 | 311.70 | 311.70 | 308.15 | -5.83% | 1,094 |
| Apr 20, 2026 | 338.10 | 338.10 | 331.00 | 331.00 | 327.23 | -4.86% | 455 |
| Apr 17, 2026 | 330.10 | 352.10 | 329.30 | 347.90 | 343.94 | 3.51% | 928 |
| Apr 16, 2026 | 335.60 | 336.10 | 335.60 | 336.10 | 332.27 | 0.12% | 10 |
| Apr 15, 2026 | 336.10 | 336.10 | 331.90 | 335.70 | 331.88 | -0.42% | 154 |
| Apr 14, 2026 | 331.20 | 337.10 | 330.30 | 337.10 | 333.26 | 1.75% | 179 |
| Apr 13, 2026 | 324.00 | 331.30 | 319.00 | 331.30 | 327.53 | 1.07% | 525 |
| Apr 10, 2026 | 333.00 | 333.00 | 327.00 | 327.80 | 324.07 | -1.77% | 383 |
| Apr 9, 2026 | 332.60 | 333.70 | 330.00 | 333.70 | 329.90 | -0.09% | 776 |
| Apr 8, 2026 | 335.40 | 339.60 | 332.40 | 334.00 | 330.20 | 6.74% | 495 |
| Apr 7, 2026 | 318.80 | 321.80 | 312.90 | 312.90 | 309.34 | -1.11% | 338 |
| Apr 2, 2026 | 317.00 | 317.50 | 311.20 | 316.40 | 312.80 | -2.38% | 193 |
| Apr 1, 2026 | 318.40 | 324.10 | 316.50 | 324.10 | 320.41 | 2.79% | 272 |
| Mar 31, 2026 | 298.80 | 315.80 | 298.80 | 315.30 | 311.71 | 5.59% | 556 |
| Mar 30, 2026 | 296.80 | 302.00 | 294.40 | 298.60 | 295.20 | 0.81% | 304 |
| Mar 27, 2026 | 309.10 | 309.10 | 296.20 | 296.20 | 292.83 | -4.17% | 305 |
| Mar 26, 2026 | 317.90 | 317.90 | 309.10 | 309.10 | 305.58 | -3.65% | 48 |
| Mar 25, 2026 | 315.50 | 320.90 | 315.50 | 320.80 | 317.15 | 2.59% | 271 |
| Mar 24, 2026 | 310.70 | 312.80 | 308.20 | 312.70 | 309.14 | -0.38% | 334 |
| Mar 23, 2026 | 299.90 | 316.80 | 293.30 | 313.90 | 310.33 | 3.26% | 454 |