MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 316.00
-5.90 (-1.83%)
At close: Apr 2, 2026
VIE:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 313.50 | 316.30 | 313.20 | 316.00 | 316.00 | -1.83% | - |
| Apr 1, 2026 | 317.70 | 321.90 | 316.90 | 321.90 | 321.90 | 4.24% | - |
| Mar 31, 2026 | 297.20 | 308.80 | 297.20 | 308.80 | 308.80 | 3.94% | - |
| Mar 30, 2026 | 295.80 | 301.80 | 295.80 | 297.10 | 297.10 | -0.70% | - |
| Mar 27, 2026 | 306.60 | 306.60 | 299.20 | 299.20 | 299.20 | -2.95% | - |
| Mar 26, 2026 | 314.70 | 314.70 | 308.30 | 308.30 | 308.30 | -3.45% | - |
| Mar 25, 2026 | 319.50 | 320.00 | 319.30 | 319.30 | 319.30 | 2.87% | - |
| Mar 24, 2026 | 311.70 | 311.70 | 308.40 | 310.40 | 310.40 | -0.13% | 4 |
| Mar 23, 2026 | 298.20 | 315.10 | 294.80 | 310.80 | 310.80 | 1.60% | - |
| Mar 20, 2026 | 318.30 | 318.30 | 305.90 | 305.90 | 305.90 | -3.84% | - |
| Mar 19, 2026 | 330.20 | 330.20 | 317.00 | 318.10 | 318.10 | -4.85% | 2 |
| Mar 18, 2026 | 337.50 | 337.80 | 334.30 | 334.30 | 334.30 | 0.84% | - |
| Mar 17, 2026 | 333.10 | 334.80 | 331.50 | 331.50 | 331.50 | -0.99% | - |
| Mar 16, 2026 | 340.90 | 340.90 | 329.90 | 334.80 | 334.80 | 0.18% | 2 |
| Mar 13, 2026 | 338.40 | 338.80 | 334.20 | 334.20 | 334.20 | -2.08% | - |
| Mar 12, 2026 | 353.90 | 353.90 | 341.30 | 341.30 | 341.30 | -2.51% | - |
| Mar 11, 2026 | 351.20 | 351.20 | 337.90 | 350.10 | 350.10 | -0.51% | 600 |
| Mar 10, 2026 | 348.80 | 351.90 | 348.60 | 351.90 | 351.90 | 2.95% | - |
| Mar 9, 2026 | 339.50 | 341.80 | 336.90 | 341.80 | 341.80 | -2.40% | - |
| Mar 6, 2026 | 351.40 | 351.40 | 346.60 | 350.20 | 350.20 | 0.26% | - |
| Mar 5, 2026 | 355.60 | 363.90 | 349.30 | 349.30 | 349.30 | -1.63% | 1 |
| Mar 4, 2026 | 347.00 | 355.10 | 346.50 | 355.10 | 355.10 | 2.66% | 54 |
| Mar 3, 2026 | 354.30 | 354.30 | 345.30 | 345.90 | 345.90 | -2.76% | 29 |
| Mar 2, 2026 | 354.40 | 356.80 | 352.60 | 355.70 | 355.70 | -2.68% | 108 |
| Feb 27, 2026 | 363.80 | 367.20 | 363.00 | 365.50 | 365.50 | -1.46% | 29 |
| Feb 26, 2026 | 374.80 | 376.30 | 370.90 | 370.90 | 370.90 | -2.68% | 2 |
| Feb 25, 2026 | 378.40 | 381.10 | 376.90 | 381.10 | 381.10 | 2.20% | - |
| Feb 24, 2026 | 383.90 | 386.10 | 367.70 | 372.90 | 372.90 | -5.93% | 630 |
| Feb 23, 2026 | 398.50 | 399.30 | 396.40 | 396.40 | 396.40 | -1.44% | - |
| Feb 20, 2026 | 399.80 | 402.20 | 396.00 | 402.20 | 402.20 | 1.23% | - |
| Feb 19, 2026 | 394.40 | 397.30 | 390.70 | 397.30 | 397.30 | -1.27% | - |
| Feb 18, 2026 | 397.00 | 402.40 | 394.60 | 402.40 | 402.40 | 0.50% | 2 |
| Feb 17, 2026 | 396.00 | 400.40 | 393.40 | 400.40 | 400.40 | 1.14% | - |
| Feb 16, 2026 | 391.10 | 395.90 | 390.40 | 395.90 | 395.90 | 0.84% | 2 |
| Feb 13, 2026 | 385.00 | 394.20 | 385.00 | 392.60 | 392.60 | 3.70% | - |
| Feb 12, 2026 | 382.00 | 382.10 | 378.60 | 378.60 | 378.60 | -0.34% | 1 |
| Feb 11, 2026 | 381.60 | 383.10 | 379.80 | 379.90 | 379.90 | -0.76% | - |
| Feb 10, 2026 | 383.60 | 383.90 | 382.10 | 382.80 | 382.80 | -0.73% | - |
| Feb 9, 2026 | 381.70 | 385.60 | 378.40 | 385.60 | 385.60 | 1.18% | - |
| Feb 6, 2026 | 374.90 | 381.10 | 374.90 | 381.10 | 381.10 | 1.57% | - |
| Feb 5, 2026 | 373.00 | 380.40 | 373.00 | 375.20 | 375.20 | 0.29% | 110 |
| Feb 4, 2026 | 387.30 | 387.30 | 374.10 | 374.10 | 374.10 | -1.42% | 29 |
| Feb 3, 2026 | 379.80 | 382.40 | 379.50 | 379.50 | 379.50 | 0.80% | - |
| Feb 2, 2026 | 370.60 | 378.90 | 370.60 | 376.50 | 376.50 | 0.70% | - |
| Jan 30, 2026 | 373.00 | 374.90 | 373.00 | 373.90 | 373.90 | 0.48% | - |
| Jan 29, 2026 | 375.70 | 375.80 | 372.10 | 372.10 | 372.10 | 0.68% | - |
| Jan 28, 2026 | 377.50 | 377.50 | 368.50 | 369.60 | 369.60 | -2.09% | - |
| Jan 27, 2026 | 375.00 | 377.50 | 374.40 | 377.50 | 377.50 | 1.13% | - |
| Jan 26, 2026 | 376.80 | 376.80 | 371.80 | 373.30 | 373.30 | -1.09% | - |
| Jan 23, 2026 | 376.30 | 377.40 | 375.20 | 377.40 | 377.40 | -0.13% | - |