MTU Aero Engines AG (LON:0FC9)
London · Delayed Price · Currency is GBP · Price in EUR 345.62
+4.59 (1.34%)
At close: Sep 4, 2026
LON:0FC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 344.10 | 350.50 | 343.00 | 345.62 | 345.62 | 1.34% | 5,955 |
| Sep 3, 2026 | 342.55 | 344.50 | 337.10 | 341.03 | 341.03 | -1.33% | 13,242 |
| Sep 2, 2026 | 341.40 | 347.60 | 340.00 | 345.63 | 345.63 | 0.47% | 59,901 |
| Sep 1, 2026 | 350.30 | 351.10 | 340.60 | 344.00 | 344.00 | -2.99% | 40,330 |
| Aug 31, 2026 | 355.30 | 357.20 | 350.50 | 354.62 | 354.62 | -1.06% | 66,355 |
| Aug 28, 2026 | 361.55 | 363.70 | 357.40 | 358.40 | 358.40 | -1.05% | 10,749 |
| Aug 27, 2026 | 363.85 | 365.80 | 357.60 | 362.20 | 362.20 | 0.54% | 10,013 |
| Aug 26, 2026 | 353.45 | 369.60 | 352.70 | 360.27 | 360.27 | 0.77% | 4,817 |
| Aug 25, 2026 | 355.15 | 360.30 | 353.80 | 357.52 | 357.52 | 0.82% | 11,241 |
| Aug 24, 2026 | 355.90 | 358.00 | 352.40 | 354.62 | 354.62 | 0.26% | 57,280 |
| Aug 21, 2026 | 357.30 | 358.20 | 351.40 | 353.69 | 353.69 | -1.70% | 8,096 |
| Aug 20, 2026 | 364.85 | 366.00 | 359.30 | 359.79 | 359.79 | -1.67% | 13,051 |
| Aug 19, 2026 | 374.60 | 377.60 | 364.50 | 365.90 | 365.90 | -2.06% | 187,521 |
| Aug 18, 2026 | 380.15 | 381.40 | 371.00 | 373.60 | 373.60 | -2.55% | 8,292 |
| Aug 17, 2026 | 381.15 | 385.10 | 375.70 | 383.37 | 383.37 | - | 3,378 |
| Aug 14, 2026 | 379.90 | 385.50 | 379.90 | 383.35 | 383.35 | 0.79% | 5,496 |
| Aug 13, 2026 | 379.75 | 381.40 | 376.10 | 380.35 | 380.35 | 0.95% | 3,670 |
| Aug 12, 2026 | 374.40 | 380.40 | 374.10 | 376.76 | 376.76 | 0.16% | 4,244 |
| Aug 11, 2026 | 373.70 | 378.20 | 372.25 | 376.15 | 376.15 | 0.38% | 8,290 |
| Aug 10, 2026 | 368.70 | 375.70 | 366.90 | 374.73 | 374.73 | 0.34% | 51,936 |
| Aug 7, 2026 | 366.65 | 378.90 | 366.00 | 373.48 | 373.48 | -0.57% | 82,742 |
| Aug 6, 2026 | 375.95 | 384.00 | 372.70 | 375.60 | 375.60 | -0.92% | 55,446 |
| Aug 5, 2026 | 373.60 | 380.30 | 369.70 | 379.08 | 379.08 | 2.43% | 10,476 |
| Aug 4, 2026 | 372.50 | 376.50 | 363.90 | 370.08 | 370.08 | -0.13% | 59,506 |
| Aug 3, 2026 | 369.35 | 373.80 | 365.40 | 370.55 | 370.55 | 2.42% | 54,874 |
| Jul 31, 2026 | 361.40 | 364.40 | 354.70 | 361.80 | 361.80 | 0.23% | 13,296 |
| Jul 30, 2026 | 358.35 | 371.50 | 351.90 | 360.96 | 360.96 | 0.74% | 18,731 |
| Jul 29, 2026 | 360.80 | 363.40 | 355.80 | 358.30 | 358.30 | 0.27% | 84,380 |
| Jul 28, 2026 | 351.80 | 363.00 | 351.00 | 357.32 | 357.32 | 2.16% | 156,842 |
| Jul 27, 2026 | 350.80 | 355.80 | 345.80 | 349.77 | 349.77 | 2.09% | 59,526 |
| Jul 24, 2026 | 335.80 | 342.90 | 334.10 | 342.60 | 342.60 | 1.43% | 43,998 |
| Jul 23, 2026 | 338.65 | 341.70 | 334.30 | 337.78 | 337.78 | -0.74% | 51,357 |
| Jul 22, 2026 | 337.65 | 345.70 | 337.00 | 340.30 | 340.30 | 1.66% | 7,971 |
| Jul 21, 2026 | 336.70 | 338.40 | 332.40 | 334.73 | 334.73 | -0.60% | 41,533 |
| Jul 20, 2026 | 340.60 | 341.30 | 333.72 | 336.75 | 336.75 | -1.07% | 30,505 |
| Jul 17, 2026 | 340.60 | 343.80 | 338.60 | 340.40 | 340.40 | -0.90% | 44,356 |
| Jul 16, 2026 | 346.75 | 349.00 | 339.80 | 343.50 | 343.50 | -1.15% | 26,643 |
| Jul 15, 2026 | 346.70 | 351.60 | 342.00 | 347.50 | 347.50 | 0.05% | 20,246 |
| Jul 14, 2026 | 351.90 | 354.00 | 344.00 | 347.32 | 347.32 | -2.90% | 7,462 |
| Jul 13, 2026 | 358.90 | 360.50 | 352.30 | 357.70 | 357.70 | -1.27% | 4,857 |
| Jul 10, 2026 | 364.50 | 367.20 | 358.70 | 362.31 | 362.31 | 0.69% | 88,576 |
| Jul 9, 2026 | 362.20 | 364.40 | 354.10 | 359.84 | 359.84 | 1.45% | 12,242 |
| Jul 8, 2026 | 361.90 | 368.10 | 350.85 | 354.71 | 354.71 | -4.93% | 40,288 |
| Jul 7, 2026 | 373.65 | 379.40 | 364.30 | 373.10 | 373.10 | -1.13% | 39,573 |
| Jul 6, 2026 | 379.05 | 381.90 | 373.10 | 377.35 | 377.35 | -0.45% | 57,965 |
| Jul 3, 2026 | 376.25 | 382.50 | 375.60 | 379.05 | 379.05 | 1.32% | 10,689 |
| Jul 2, 2026 | 366.00 | 379.20 | 365.00 | 374.10 | 374.10 | 1.74% | 30,557 |
| Jul 1, 2026 | 364.85 | 374.20 | 364.90 | 367.70 | 367.70 | 1.04% | 8,230 |
| Jun 30, 2026 | 358.00 | 367.70 | 357.70 | 363.90 | 363.90 | 2.12% | 27,496 |
| Jun 29, 2026 | 357.00 | 386.50 | 353.50 | 356.33 | 356.33 | -0.19% | 10,447 |