MTU Aero Engines AG (LON:0FC9)
London · Delayed Price · Currency is GBP · Price in EUR 286.65
-6.10 (-2.08%)
At close: May 13, 2026
LON:0FC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 293.25 | 293.80 | 284.10 | 286.65 | 286.65 | -2.08% | 106,185 |
| May 12, 2026 | 291.25 | 295.50 | 289.90 | 292.75 | 292.75 | -0.66% | 86,070 |
| May 11, 2026 | 300.30 | 303.30 | 292.60 | 294.70 | 294.70 | -3.44% | 112,411 |
| May 8, 2026 | 311.85 | 314.30 | 304.10 | 305.20 | 305.20 | -3.90% | 138,572 |
| May 7, 2026 | 315.15 | 325.60 | 312.10 | 317.60 | 313.99 | 6.15% | 165,087 |
| May 6, 2026 | 289.00 | 320.20 | 287.30 | 299.20 | 295.80 | 5.63% | 89,937 |
| May 5, 2026 | 284.80 | 286.00 | 281.10 | 283.26 | 280.05 | 0.30% | 120,843 |
| May 4, 2026 | 292.80 | 297.70 | 282.00 | 282.40 | 279.20 | -2.59% | 23,606 |
| Apr 30, 2026 | 279.30 | 294.20 | 276.70 | 289.90 | 286.61 | 1.89% | 49,408 |
| Apr 29, 2026 | 285.75 | 286.90 | 282.10 | 284.52 | 281.30 | -1.52% | 53,591 |
| Apr 28, 2026 | 285.90 | 290.10 | 284.70 | 288.92 | 285.64 | -0.20% | 18,419 |
| Apr 27, 2026 | 291.50 | 294.00 | 287.30 | 289.50 | 286.21 | -0.36% | 21,391 |
| Apr 24, 2026 | 293.00 | 296.00 | 287.20 | 290.55 | 287.25 | -3.72% | 20,268 |
| Apr 23, 2026 | 300.65 | 305.30 | 296.40 | 301.79 | 298.36 | -1.25% | 20,345 |
| Apr 22, 2026 | 313.85 | 314.60 | 299.20 | 305.59 | 302.12 | -3.92% | 123,634 |
| Apr 21, 2026 | 332.10 | 332.90 | 313.40 | 318.06 | 314.45 | -5.44% | 45,551 |
| Apr 20, 2026 | 337.35 | 340.20 | 331.10 | 336.35 | 332.53 | -0.86% | 20,012 |
| Apr 17, 2026 | 327.85 | 352.90 | 327.30 | 339.26 | 335.41 | 1.21% | 21,961 |
| Apr 16, 2026 | 337.05 | 338.80 | 326.30 | 335.20 | 331.39 | 0.61% | 14,441 |
| Apr 15, 2026 | 334.40 | 335.20 | 331.00 | 333.15 | 329.37 | 0.18% | 19,152 |
| Apr 14, 2026 | 331.15 | 342.40 | 329.50 | 332.55 | 328.77 | 3.81% | 45,200 |
| Apr 13, 2026 | 320.90 | 328.00 | 318.50 | 320.33 | 316.70 | -2.46% | 32,683 |
| Apr 10, 2026 | 327.85 | 332.00 | 326.30 | 328.40 | 324.67 | -0.80% | 9,807 |
| Apr 9, 2026 | 332.90 | 333.00 | 328.10 | 331.04 | 327.28 | -0.77% | 26,747 |
| Apr 8, 2026 | 330.75 | 339.80 | 330.10 | 333.60 | 329.81 | 5.70% | 32,244 |
| Apr 7, 2026 | 321.20 | 322.40 | 309.80 | 315.63 | 312.04 | 0.68% | 11,194 |
| Apr 2, 2026 | 314.95 | 319.05 | 310.50 | 313.49 | 309.93 | -2.16% | 115,087 |
| Apr 1, 2026 | 321.15 | 323.50 | 316.20 | 320.42 | 316.78 | 4.03% | 130,598 |
| Mar 31, 2026 | 295.55 | 310.00 | 293.85 | 308.00 | 304.50 | 3.41% | 25,877 |
| Mar 30, 2026 | 295.20 | 302.10 | 293.60 | 297.84 | 294.46 | -0.56% | 100,842 |
| Mar 27, 2026 | 307.65 | 309.40 | 296.90 | 299.51 | 296.12 | -3.85% | 24,517 |
| Mar 26, 2026 | 318.10 | 318.90 | 307.20 | 311.51 | 307.97 | -2.53% | 35,441 |
| Mar 25, 2026 | 318.05 | 321.20 | 316.80 | 319.61 | 315.98 | 2.70% | 302,691 |
| Mar 24, 2026 | 310.05 | 312.90 | 305.40 | 311.20 | 307.67 | -0.15% | 135,774 |
| Mar 23, 2026 | 301.90 | 318.00 | 293.10 | 311.67 | 308.13 | -0.06% | 35,367 |
| Mar 20, 2026 | 317.55 | 320.30 | 305.30 | 311.85 | 308.31 | -3.05% | 130,074 |
| Mar 19, 2026 | 330.65 | 331.30 | 316.60 | 321.65 | 318.00 | -4.15% | 29,091 |
| Mar 18, 2026 | 334.90 | 339.20 | 332.60 | 335.56 | 331.76 | 0.53% | 93,532 |
| Mar 17, 2026 | 334.70 | 337.70 | 330.65 | 333.79 | 330.00 | -0.51% | 143,649 |
| Mar 16, 2026 | 332.90 | 337.20 | 329.20 | 335.50 | 331.69 | -0.29% | 112,078 |
| Mar 13, 2026 | 339.85 | 340.80 | 333.10 | 336.49 | 332.67 | -2.97% | 18,101 |
| Mar 12, 2026 | 353.60 | 355.10 | 338.60 | 346.80 | 342.86 | -0.58% | 19,859 |
| Mar 11, 2026 | 350.90 | 352.90 | 345.30 | 348.80 | 344.85 | -0.53% | 10,034 |
| Mar 10, 2026 | 349.40 | 353.70 | 346.70 | 350.67 | 346.69 | 3.81% | 27,866 |
| Mar 9, 2026 | 346.05 | 347.00 | 331.90 | 337.81 | 333.97 | -3.03% | 16,466 |
| Mar 6, 2026 | 350.85 | 352.70 | 344.90 | 348.36 | 344.41 | -2.94% | 12,905 |
| Mar 5, 2026 | 357.45 | 365.00 | 348.30 | 358.90 | 354.83 | 2.09% | 19,992 |
| Mar 4, 2026 | 346.55 | 357.30 | 344.70 | 351.55 | 347.56 | 1.40% | 26,152 |
| Mar 3, 2026 | 356.95 | 358.10 | 341.70 | 346.70 | 342.77 | -2.23% | 17,901 |
| Mar 2, 2026 | 351.55 | 358.70 | 346.40 | 354.62 | 350.59 | -2.55% | 32,124 |