MTU Aero Engines AG (LON:0FC9)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 362.50
+7.30 (2.06%)
At close: Nov 10, 2026
LON:0FC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 358.70 | 367.20 | 358.60 | 362.50 | 362.50 | 2.06% | 28,678 |
| Nov 9, 2026 | 345.80 | 357.90 | 342.60 | 355.20 | 355.20 | 2.45% | 35,594 |
| Nov 6, 2026 | 339.05 | 346.70 | 335.50 | 346.70 | 346.70 | 0.78% | 37,307 |
| Nov 5, 2026 | 347.85 | 357.00 | 340.40 | 344.00 | 344.00 | 0.20% | 122,199 |
| Nov 4, 2026 | 332.65 | 349.80 | 330.10 | 343.30 | 343.30 | 2.48% | 15,451 |
| Nov 3, 2026 | 337.20 | 347.20 | 334.40 | 335.00 | 335.00 | -3.12% | 134,519 |
| Nov 2, 2026 | 329.00 | 346.00 | 327.50 | 345.80 | 345.80 | 5.01% | 9,539 |
| Oct 30, 2026 | 327.35 | 335.40 | 326.40 | 329.29 | 329.29 | 1.16% | 33,431 |
| Oct 29, 2026 | 336.25 | 341.20 | 319.25 | 325.50 | 325.50 | -1.96% | 38,369 |
| Oct 28, 2026 | 330.90 | 334.50 | 327.70 | 332.00 | 332.00 | 0.94% | 12,029 |
| Oct 27, 2026 | 325.95 | 331.40 | 324.10 | 328.90 | 328.90 | 0.58% | 13,203 |
| Oct 26, 2026 | 318.80 | 328.00 | 318.10 | 327.00 | 327.00 | 3.25% | 4,102 |
| Oct 23, 2026 | 332.55 | 335.20 | 313.90 | 316.70 | 316.70 | -5.07% | 12,022 |
| Oct 22, 2026 | 339.70 | 342.55 | 333.30 | 333.60 | 333.60 | -3.50% | 8,496 |
| Oct 21, 2026 | 347.45 | 351.20 | 343.60 | 345.71 | 345.71 | -0.08% | 1,814 |
| Oct 20, 2026 | 345.85 | 351.90 | 332.70 | 346.00 | 346.00 | -1.14% | 30,640 |
| Oct 19, 2026 | 350.45 | 351.00 | 344.00 | 350.00 | 350.00 | -0.82% | 23,801 |
| Oct 16, 2026 | 358.60 | 359.00 | 352.30 | 352.90 | 352.90 | -0.37% | 26,503 |
| Oct 15, 2026 | 353.85 | 359.15 | 349.30 | 354.20 | 354.20 | -0.87% | 13,992 |
| Oct 14, 2026 | 353.70 | 361.70 | 351.50 | 357.30 | 357.30 | 2.35% | 27,497 |
| Oct 13, 2026 | 348.95 | 354.00 | 347.60 | 349.10 | 349.10 | -0.46% | 18,892 |
| Oct 12, 2026 | 350.05 | 351.90 | 348.00 | 350.70 | 350.70 | 0.59% | 1,764 |
| Oct 9, 2026 | 349.25 | 350.40 | 344.20 | 348.65 | 348.65 | -0.70% | 36,712 |
| Oct 8, 2026 | 347.60 | 351.10 | 340.10 | 351.10 | 351.10 | - | 19,952 |
| Oct 7, 2026 | 361.45 | 363.70 | 351.10 | 351.10 | 351.10 | -4.25% | 12,489 |
| Oct 6, 2026 | 374.00 | 379.40 | 364.50 | 366.70 | 366.70 | -0.87% | 9,996 |
| Oct 5, 2026 | 370.55 | 373.40 | 367.50 | 369.90 | 369.90 | -0.08% | 8,015 |
| Oct 2, 2026 | 371.00 | 375.80 | 367.95 | 370.20 | 370.20 | 0.07% | 60,038 |
| Oct 1, 2026 | 372.60 | 379.30 | 369.50 | 369.95 | 369.95 | -1.37% | 31,464 |
| Sep 30, 2026 | 372.15 | 381.00 | 369.00 | 375.10 | 375.10 | 0.97% | 8,692 |
| Sep 29, 2026 | 370.10 | 376.40 | 367.90 | 371.50 | 371.50 | 0.81% | 15,840 |
| Sep 28, 2026 | 371.65 | 374.40 | 368.10 | 368.50 | 368.50 | -0.59% | 159,957 |
| Sep 25, 2026 | 369.60 | 373.30 | 367.80 | 370.70 | 370.70 | 0.71% | 8,416 |
| Sep 24, 2026 | 371.70 | 372.20 | 361.90 | 368.10 | 368.10 | 1.83% | 22,060 |
| Sep 23, 2026 | 365.65 | 365.30 | 357.30 | 361.50 | 361.50 | 1.43% | 9,860 |
| Sep 22, 2026 | 348.25 | 360.40 | 346.50 | 356.40 | 356.40 | 1.95% | 3,686 |
| Sep 21, 2026 | 344.80 | 349.70 | 344.20 | 349.60 | 349.60 | 2.55% | 37,145 |
| Sep 18, 2026 | 346.00 | 346.30 | 339.00 | 340.91 | 340.91 | 0.19% | 32,711 |
| Sep 17, 2026 | 340.70 | 346.30 | 339.50 | 340.27 | 340.27 | 0.37% | 18,855 |
| Sep 16, 2026 | 338.30 | 340.00 | 333.20 | 339.01 | 339.01 | 2.05% | 22,282 |
| Sep 15, 2026 | 329.30 | 337.10 | 328.50 | 332.20 | 332.20 | -0.87% | 88,683 |
| Sep 14, 2026 | 337.35 | 342.90 | 327.00 | 335.10 | 335.10 | -2.12% | 10,265 |
| Sep 11, 2026 | 338.45 | 344.40 | 337.80 | 342.36 | 342.36 | -0.21% | 14,045 |
| Sep 10, 2026 | 344.10 | 349.70 | 337.40 | 343.07 | 343.07 | -1.65% | 6,629 |
| Sep 9, 2026 | 349.55 | 354.30 | 343.70 | 348.82 | 348.82 | -0.62% | 28,517 |
| Sep 8, 2026 | 349.90 | 355.50 | 348.00 | 351.00 | 351.00 | -0.54% | 26,606 |
| Sep 7, 2026 | 346.45 | 358.80 | 346.00 | 352.90 | 352.90 | 2.11% | 22,398 |
| 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 |