MTU Aero Engines AG (FRA:MTX)
Germany · Delayed Price · Currency is EUR 317.10
-17.10 (-5.12%)
At close: Oct 23, 2026
FRA:MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 330.30 | 330.30 | 315.00 | 317.10 | 317.10 | -5.12% | 218 |
| Oct 22, 2026 | 342.10 | 342.10 | 334.20 | 334.20 | 334.20 | -3.83% | 18 |
| Oct 21, 2026 | 345.80 | 349.60 | 344.60 | 347.50 | 347.50 | 2.21% | 798 |
| Oct 20, 2026 | 344.30 | 344.30 | 340.00 | 340.00 | 340.00 | -2.02% | 3 |
| Oct 19, 2026 | 350.80 | 350.80 | 346.90 | 347.00 | 347.00 | -1.08% | 66 |
| Oct 16, 2026 | 355.50 | 355.50 | 350.80 | 350.80 | 350.80 | -1.93% | 211 |
| Oct 15, 2026 | 354.60 | 357.70 | 354.60 | 357.70 | 357.70 | 0.73% | 30 |
| Oct 14, 2026 | 350.20 | 355.10 | 350.20 | 355.10 | 355.10 | 0.68% | 200 |
| Oct 13, 2026 | 350.90 | 352.70 | 350.90 | 352.70 | 352.70 | 1.23% | 42 |
| Oct 12, 2026 | 350.00 | 350.80 | 348.40 | 348.40 | 348.40 | 0.90% | 57 |
| Oct 9, 2026 | 350.00 | 350.00 | 345.30 | 345.30 | 345.30 | 0.73% | 15 |
| Oct 8, 2026 | 349.70 | 349.70 | 342.80 | 342.80 | 342.80 | -4.25% | 60 |
| Oct 7, 2026 | 363.30 | 363.30 | 358.00 | 358.00 | 358.00 | -1.89% | 10 |
| Oct 6, 2026 | 370.30 | 377.80 | 364.90 | 364.90 | 364.90 | -1.67% | 231 |
| Oct 5, 2026 | 369.40 | 371.10 | 367.70 | 371.10 | 371.10 | 0.46% | 150 |
| Oct 2, 2026 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -0.43% | - |
| Oct 1, 2026 | 372.10 | 372.10 | 371.00 | 371.00 | 371.00 | -0.59% | 60 |
| Sep 30, 2026 | 371.60 | 380.10 | 371.60 | 373.20 | 373.20 | 1.28% | 69 |
| Sep 29, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | -1.39% | - |
| Sep 28, 2026 | 369.50 | 373.70 | 369.50 | 373.70 | 373.70 | 0.89% | 3 |
| Sep 25, 2026 | 371.20 | 371.20 | 369.50 | 370.40 | 370.40 | 0.05% | 275 |
| Sep 24, 2026 | 374.20 | 374.20 | 366.60 | 370.20 | 370.20 | 2.52% | 129 |
| Sep 23, 2026 | 359.60 | 361.40 | 359.60 | 361.10 | 361.10 | 3.20% | 218 |
| Sep 22, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.23% | - |
| Sep 21, 2026 | 341.50 | 349.10 | 341.50 | 349.10 | 349.10 | 1.39% | 25 |
| Sep 18, 2026 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 1.65% | - |
| Sep 17, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | 0.18% | - |
| Sep 16, 2026 | 334.60 | 338.10 | 334.60 | 338.10 | 338.10 | 0.90% | 50 |
| Sep 15, 2026 | 329.40 | 335.10 | 329.40 | 335.10 | 335.10 | 1.64% | 18 |
| Sep 14, 2026 | 342.70 | 342.70 | 329.70 | 329.70 | 329.70 | -3.99% | 494 |
| Sep 11, 2026 | 338.50 | 343.40 | 338.50 | 343.40 | 343.40 | -0.49% | 11 |
| Sep 10, 2026 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 0.73% | - |
| Sep 9, 2026 | 351.80 | 351.90 | 342.60 | 342.60 | 342.60 | -2.67% | 231 |
| Sep 8, 2026 | 350.20 | 352.00 | 350.20 | 352.00 | 352.00 | -0.62% | 120 |
| Sep 7, 2026 | 347.20 | 356.50 | 347.20 | 354.20 | 354.20 | 1.87% | 168 |
| Sep 4, 2026 | 343.80 | 347.70 | 343.80 | 347.70 | 347.70 | 0.96% | 15 |
| Sep 3, 2026 | 341.80 | 344.40 | 339.30 | 344.40 | 344.40 | 0.47% | 52 |
| Sep 2, 2026 | 341.50 | 342.80 | 341.50 | 342.80 | 342.80 | 0.23% | 250 |
| Sep 1, 2026 | 351.50 | 351.50 | 342.00 | 342.00 | 342.00 | -3.80% | 100 |
| Aug 31, 2026 | 356.50 | 356.50 | 355.50 | 355.50 | 355.50 | -1.63% | 1 |
| Aug 28, 2026 | 358.10 | 361.90 | 358.10 | 361.40 | 361.40 | -0.77% | 65 |
| Aug 27, 2026 | 366.00 | 366.00 | 362.70 | 364.20 | 364.20 | -0.22% | 65 |
| Aug 26, 2026 | 357.10 | 365.00 | 357.10 | 365.00 | 365.00 | 2.01% | 170 |
| 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 |