MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 349.30
-5.80 (-1.63%)
At close: Mar 5, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 379.30 | 385.70 | 377.90 | 377.90 | 377.90 | -0.45% | - |
| Jan 21, 2026 | 383.20 | 383.20 | 377.90 | 379.60 | 379.60 | -1.25% | 85 |
| Jan 20, 2026 | 376.00 | 384.40 | 376.00 | 384.40 | 384.40 | 0.79% | - |
| Jan 19, 2026 | 382.60 | 386.20 | 381.40 | 381.40 | 381.40 | -1.22% | - |
| Jan 16, 2026 | 386.30 | 386.30 | 383.80 | 386.10 | 386.10 | 0.10% | 1 |
| Jan 15, 2026 | 388.70 | 388.70 | 384.30 | 385.70 | 385.70 | -0.05% | 1 |
| Jan 14, 2026 | 389.30 | 389.30 | 384.20 | 385.90 | 385.90 | -0.82% | - |
| Jan 13, 2026 | 382.90 | 389.10 | 382.80 | 389.10 | 389.10 | 1.83% | - |
| Jan 12, 2026 | 381.80 | 384.50 | 381.80 | 382.10 | 382.10 | -0.16% | 45 |
| Jan 9, 2026 | 392.10 | 392.10 | 382.70 | 382.70 | 382.70 | -2.00% | - |
| Jan 8, 2026 | 394.30 | 394.70 | 390.50 | 390.50 | 390.50 | -1.16% | - |
| Jan 7, 2026 | 388.20 | 395.10 | 388.20 | 395.10 | 395.10 | 4.17% | - |
| Jan 6, 2026 | 374.10 | 383.20 | 374.10 | 379.30 | 379.30 | 1.44% | - |
| Jan 5, 2026 | 377.50 | 377.50 | 372.80 | 373.90 | 373.90 | 0.56% | - |
| Jan 2, 2026 | 356.10 | 371.80 | 356.10 | 371.80 | 371.80 | 5.18% | - |
| Dec 30, 2025 | 352.70 | 353.50 | 352.70 | 353.50 | 353.50 | 0.28% | - |
| Dec 29, 2025 | 351.70 | 352.50 | 349.40 | 352.50 | 352.50 | -0.68% | - |
| Dec 23, 2025 | 356.40 | 357.00 | 354.90 | 354.90 | 354.90 | -0.42% | - |
| Dec 22, 2025 | 358.40 | 358.60 | 356.40 | 356.40 | 356.40 | -0.97% | - |
| Dec 19, 2025 | 353.20 | 359.90 | 353.20 | 359.90 | 359.90 | 1.67% | - |