MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 385.60
+6.10 (1.61%)
Last updated: Feb 4, 2026, 1:00 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 349.50 | 354.00 | 349.50 | 354.00 | 354.00 | 1.03% | 2 |
| Dec 17, 2025 | 353.90 | 353.90 | 350.40 | 350.40 | 350.40 | -0.14% | - |
| Dec 16, 2025 | 350.80 | 350.90 | 349.30 | 350.90 | 350.90 | -1.15% | 1 |
| Dec 15, 2025 | 351.50 | 355.00 | 351.50 | 355.00 | 355.00 | 0.91% | 2 |
| Dec 12, 2025 | 348.80 | 351.80 | 348.80 | 351.80 | 351.80 | 0.69% | 12 |
| Dec 11, 2025 | 352.60 | 352.60 | 349.40 | 349.40 | 349.40 | -1.33% | - |
| Dec 10, 2025 | 354.40 | 354.40 | 353.50 | 354.10 | 354.10 | -0.17% | - |
| Dec 9, 2025 | 357.00 | 357.20 | 354.70 | 354.70 | 354.70 | -0.28% | - |
| Dec 8, 2025 | 352.60 | 356.00 | 352.60 | 355.70 | 355.70 | 0.97% | - |
| Dec 5, 2025 | 355.50 | 357.90 | 352.30 | 352.30 | 352.30 | 1.24% | - |
| Dec 4, 2025 | 345.70 | 348.00 | 343.50 | 348.00 | 348.00 | 0.96% | - |
| Dec 3, 2025 | 343.40 | 344.70 | 342.70 | 344.70 | 344.70 | 0.88% | - |
| Dec 2, 2025 | 341.40 | 342.30 | 340.20 | 341.70 | 341.70 | -0.58% | - |
| Dec 1, 2025 | 347.90 | 347.90 | 341.40 | 343.70 | 343.70 | -2.63% | - |
| Nov 28, 2025 | 353.70 | 353.70 | 352.30 | 353.00 | 353.00 | -0.11% | - |
| Nov 27, 2025 | 355.90 | 355.90 | 353.20 | 353.40 | 353.40 | 0.31% | - |
| Nov 26, 2025 | 352.30 | 352.30 | 351.40 | 352.30 | 352.30 | 0.71% | - |
| Nov 25, 2025 | 349.90 | 351.20 | 349.40 | 349.80 | 349.80 | 0.26% | - |
| Nov 24, 2025 | 351.00 | 351.00 | 346.10 | 348.90 | 348.90 | 0.29% | 54 |
| Nov 21, 2025 | 347.20 | 353.90 | 347.20 | 347.90 | 347.90 | -1.39% | 27 |
| Nov 20, 2025 | 352.10 | 356.00 | 352.10 | 352.80 | 352.80 | 0.31% | 2 |
| Nov 19, 2025 | 349.40 | 352.00 | 349.40 | 351.70 | 351.70 | -0.03% | 13 |