MTU Aero Engines AG (LON:0FC9)
London · Delayed Price · Currency is GBP · Price in EUR 381.59
-0.56 (-0.15%)
At close: Feb 11, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 382.45 | 384.80 | 378.00 | 381.59 | 381.59 | -0.15% | 12,160 |
| Feb 10, 2026 | 387.60 | 388.10 | 380.40 | 382.15 | 382.15 | 0.53% | 56,952 |
| Feb 9, 2026 | 382.00 | 386.20 | 377.20 | 380.15 | 380.15 | 0.05% | 8,408 |
| Feb 6, 2026 | 379.15 | 381.90 | 373.90 | 379.94 | 379.94 | 1.43% | 24,081 |
| Feb 5, 2026 | 371.70 | 380.40 | 370.30 | 374.60 | 374.60 | -1.73% | 14,792 |
| Feb 4, 2026 | 385.60 | 392.10 | 372.90 | 381.19 | 381.19 | 0.24% | 16,153 |
| Feb 3, 2026 | 378.70 | 384.20 | 376.60 | 380.28 | 380.28 | 0.95% | 7,452 |
| Feb 2, 2026 | 371.35 | 379.80 | 369.70 | 376.70 | 376.70 | 0.53% | 11,826 |
| Jan 30, 2026 | 370.15 | 377.00 | 369.20 | 374.71 | 374.71 | 0.12% | 26,951 |
| Jan 29, 2026 | 375.35 | 378.00 | 369.90 | 374.28 | 374.28 | 1.49% | 15,264 |
| Jan 28, 2026 | 380.50 | 380.90 | 366.00 | 368.79 | 368.79 | -1.13% | 21,981 |
| Jan 27, 2026 | 374.75 | 379.40 | 368.90 | 373.00 | 373.00 | -0.13% | 8,324 |
| Jan 26, 2026 | 378.65 | 379.10 | 370.90 | 373.47 | 373.47 | -0.95% | 8,702 |
| Jan 23, 2026 | 375.60 | 378.00 | 373.60 | 377.06 | 377.06 | 0.32% | 19,159 |
| Jan 22, 2026 | 381.35 | 387.40 | 373.60 | 375.84 | 375.84 | -1.16% | 14,846 |
| Jan 21, 2026 | 382.95 | 384.10 | 376.90 | 380.27 | 380.27 | 0.50% | 12,017 |
| Jan 20, 2026 | 378.30 | 384.70 | 375.30 | 378.38 | 378.38 | -1.69% | 30,607 |
| Jan 19, 2026 | 385.15 | 387.30 | 379.70 | 384.89 | 384.89 | 0.68% | 17,869 |
| Jan 16, 2026 | 386.35 | 387.80 | 381.90 | 382.30 | 382.30 | -0.80% | 23,847 |
| Jan 15, 2026 | 386.75 | 389.20 | 383.60 | 385.39 | 385.39 | 0.43% | 253,953 |
| Jan 14, 2026 | 387.85 | 390.00 | 381.50 | 383.72 | 383.72 | 0.36% | 34,041 |
| Jan 13, 2026 | 382.95 | 389.80 | 381.20 | 382.35 | 382.35 | -0.28% | 145,908 |
| Jan 12, 2026 | 384.00 | 386.80 | 381.00 | 383.44 | 383.44 | -0.24% | 53,210 |
| Jan 9, 2026 | 390.95 | 393.90 | 382.10 | 384.38 | 384.38 | -2.23% | 39,834 |
| Jan 8, 2026 | 392.90 | 397.00 | 389.90 | 393.13 | 393.13 | 0.04% | 90,335 |
| Jan 7, 2026 | 386.95 | 396.20 | 385.40 | 392.97 | 392.97 | 3.01% | 36,099 |
| Jan 6, 2026 | 374.75 | 384.50 | 372.90 | 381.47 | 381.47 | 2.17% | 15,837 |
| Jan 5, 2026 | 374.40 | 379.80 | 371.70 | 373.38 | 373.37 | 1.99% | 8,844 |
| Jan 2, 2026 | 356.20 | 372.10 | 355.00 | 366.10 | 366.10 | 3.37% | 11,835 |
| Dec 30, 2025 | 352.90 | 355.30 | 351.80 | 354.17 | 354.17 | 0.70% | 6,006 |
| Dec 29, 2025 | 352.90 | 353.40 | 348.90 | 351.70 | 351.70 | -1.22% | 12,010 |
| Dec 23, 2025 | 355.95 | 357.60 | 353.70 | 356.03 | 356.02 | -0.08% | 13,019 |
| Dec 22, 2025 | 358.95 | 359.30 | 354.30 | 356.30 | 356.30 | -1.10% | 4,238 |
| Dec 19, 2025 | 353.60 | 361.60 | 352.20 | 360.25 | 360.25 | 2.94% | 11,539 |
| Dec 18, 2025 | 349.30 | 355.00 | 348.90 | 349.95 | 349.95 | -0.85% | 23,099 |
| Dec 17, 2025 | 352.75 | 355.90 | 350.10 | 352.96 | 352.96 | 0.90% | 8,401 |
| Dec 16, 2025 | 351.05 | 352.00 | 348.30 | 349.80 | 349.80 | -1.22% | 7,551 |
| Dec 15, 2025 | 352.80 | 355.60 | 350.70 | 354.11 | 354.11 | 0.53% | 7,861 |
| Dec 12, 2025 | 349.25 | 354.20 | 347.00 | 352.25 | 352.25 | 0.44% | 11,271 |
| Dec 11, 2025 | 353.25 | 354.30 | 348.60 | 350.70 | 350.70 | -0.93% | 7,713 |
| Dec 10, 2025 | 354.35 | 355.80 | 352.20 | 354.00 | 354.00 | -0.43% | 20,554 |
| Dec 9, 2025 | 356.60 | 359.50 | 353.90 | 355.53 | 355.53 | - | 60,163 |
| Dec 8, 2025 | 352.95 | 357.60 | 351.80 | 355.54 | 355.54 | 0.11% | 53,674 |
| Dec 5, 2025 | 357.05 | 359.70 | 351.00 | 355.15 | 355.15 | 2.84% | 14,298 |
| Dec 4, 2025 | 347.90 | 349.00 | 343.20 | 345.35 | 345.35 | 0.51% | 35,121 |
| Dec 3, 2025 | 341.50 | 345.80 | 340.70 | 343.60 | 343.60 | 0.66% | 29,610 |
| Dec 2, 2025 | 341.50 | 343.80 | 338.70 | 341.34 | 341.34 | -1.01% | 55,130 |
| Dec 1, 2025 | 350.45 | 350.80 | 338.00 | 344.82 | 344.82 | -1.93% | 34,561 |
| Nov 28, 2025 | 353.60 | 354.70 | 350.80 | 351.60 | 351.60 | -0.68% | 11,355 |
| Nov 27, 2025 | 354.95 | 356.70 | 353.00 | 354.01 | 354.01 | 0.29% | 8,814 |