MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 299.80
-12.10 (-3.88%)
Last updated: Apr 22, 2026, 5:28 PM CET
FRA:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 330.90 | 333.00 | 325.30 | 327.10 | - | -1.18% | 79,971 |
| Apr 20, 2026 | 338.10 | 338.10 | 331.00 | 331.00 | 331.00 | -4.86% | 455 |
| Apr 17, 2026 | 330.10 | 352.10 | 329.30 | 347.90 | 347.90 | 3.51% | 928 |
| Apr 16, 2026 | 335.60 | 336.10 | 335.60 | 336.10 | 336.10 | 0.12% | 10 |
| Apr 15, 2026 | 336.10 | 336.10 | 331.90 | 335.70 | 335.70 | -0.42% | 154 |
| Apr 14, 2026 | 331.20 | 337.10 | 330.30 | 337.10 | 337.10 | 1.75% | 179 |
| Apr 13, 2026 | 324.00 | 331.30 | 319.00 | 331.30 | 331.30 | 1.07% | 525 |
| Apr 10, 2026 | 333.00 | 333.00 | 327.00 | 327.80 | 327.80 | -1.77% | 383 |
| Apr 9, 2026 | 332.60 | 333.70 | 330.00 | 333.70 | 333.70 | -0.09% | 776 |
| Apr 8, 2026 | 335.40 | 339.60 | 332.40 | 334.00 | 334.00 | 6.74% | 495 |
| Apr 7, 2026 | 318.80 | 321.80 | 312.90 | 312.90 | 312.90 | -1.11% | 338 |
| Apr 2, 2026 | 317.00 | 317.50 | 311.20 | 316.40 | 316.40 | -2.38% | 193 |
| Apr 1, 2026 | 318.40 | 324.10 | 316.50 | 324.10 | 324.10 | 2.79% | 272 |
| Mar 31, 2026 | 298.80 | 315.80 | 298.80 | 315.30 | 315.30 | 5.59% | 556 |
| Mar 30, 2026 | 296.80 | 302.00 | 294.40 | 298.60 | 298.60 | 0.81% | 304 |
| Mar 27, 2026 | 309.10 | 309.10 | 296.20 | 296.20 | 296.20 | -4.17% | 305 |
| Mar 26, 2026 | 317.90 | 317.90 | 309.10 | 309.10 | 309.10 | -3.65% | 48 |
| Mar 25, 2026 | 315.50 | 320.90 | 315.50 | 320.80 | 320.80 | 2.59% | 271 |
| Mar 24, 2026 | 310.70 | 312.80 | 308.20 | 312.70 | 312.70 | -0.38% | 334 |
| Mar 23, 2026 | 299.90 | 316.80 | 293.30 | 313.90 | 313.90 | 3.26% | 454 |
| Mar 20, 2026 | 317.30 | 321.80 | 303.40 | 304.00 | 304.00 | -4.76% | 817 |
| Mar 19, 2026 | 328.90 | 328.90 | 317.90 | 319.20 | 319.20 | -3.54% | 937 |
| Mar 18, 2026 | 335.60 | 337.70 | 330.90 | 330.90 | 330.90 | -1.63% | 356 |
| Mar 17, 2026 | 333.50 | 336.40 | 331.00 | 336.40 | 336.40 | 0.21% | 960 |
| Mar 16, 2026 | 336.80 | 336.80 | 330.10 | 335.70 | 335.70 | 0.57% | 1,778 |
| Mar 13, 2026 | 340.10 | 340.40 | 333.80 | 333.80 | 333.80 | -2.11% | 103 |
| Mar 12, 2026 | 347.60 | 352.80 | 341.00 | 341.00 | 341.00 | -2.77% | 273 |
| Mar 11, 2026 | 350.50 | 351.70 | 350.50 | 350.70 | 350.70 | 0.06% | 181 |
| Mar 10, 2026 | 347.20 | 351.60 | 346.90 | 350.50 | 350.50 | 1.15% | 322 |
| Mar 9, 2026 | 342.20 | 346.50 | 333.20 | 346.50 | 346.50 | -0.83% | 1,416 |
| Mar 6, 2026 | 350.00 | 351.50 | 346.00 | 349.40 | 349.40 | 0.60% | 414 |
| Mar 5, 2026 | 352.60 | 363.90 | 347.30 | 347.30 | 347.30 | -3.02% | 298 |
| Mar 4, 2026 | 348.50 | 359.30 | 347.10 | 358.10 | 358.10 | 2.90% | 387 |
| Mar 3, 2026 | 350.30 | 350.30 | 344.90 | 348.00 | 348.00 | -2.33% | 429 |
| Mar 2, 2026 | 356.60 | 358.00 | 352.40 | 356.30 | 356.30 | -2.25% | 847 |
| Feb 27, 2026 | 369.80 | 369.80 | 359.70 | 364.50 | 364.50 | -1.41% | 240 |
| Feb 26, 2026 | 377.40 | 377.40 | 369.30 | 369.70 | 369.70 | -3.14% | 398 |
| Feb 25, 2026 | 372.50 | 382.40 | 372.50 | 381.70 | 381.70 | 2.47% | 1,075 |
| Feb 24, 2026 | 394.90 | 397.60 | 366.60 | 372.50 | 372.50 | -6.29% | 4,301 |
| Feb 23, 2026 | 399.60 | 399.60 | 397.50 | 397.50 | 397.50 | -0.82% | 1,245 |
| Feb 20, 2026 | 396.50 | 401.80 | 394.70 | 400.80 | 400.80 | 0.55% | 495 |
| Feb 19, 2026 | 396.20 | 398.60 | 396.20 | 398.60 | 398.60 | -0.10% | 503 |
| Feb 18, 2026 | 400.20 | 402.70 | 397.60 | 399.00 | 399.00 | -0.25% | 728 |
| Feb 17, 2026 | 394.10 | 400.00 | 392.50 | 400.00 | 400.00 | 0.88% | 243 |
| Feb 16, 2026 | 392.20 | 396.50 | 387.90 | 396.50 | 396.50 | 0.74% | 381 |
| Feb 13, 2026 | 377.20 | 399.00 | 377.20 | 393.60 | 393.60 | 2.96% | 664 |
| Feb 12, 2026 | 380.70 | 382.30 | 380.70 | 382.30 | 382.30 | 0.61% | 100 |
| Feb 11, 2026 | 382.30 | 384.20 | 378.70 | 380.00 | 380.00 | -1.04% | 262 |
| Feb 10, 2026 | 386.80 | 386.80 | 383.00 | 384.00 | 384.00 | -0.05% | 44 |
| Feb 9, 2026 | 380.90 | 384.20 | 380.70 | 384.20 | 384.20 | 1.21% | 567 |