MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 344.30
-0.40 (-0.12%)
Last updated: Dec 4, 2025, 1:00 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 348.90 | 356.40 | 348.90 | 351.80 | 351.80 | -1.48% | 81 |
| Nov 17, 2025 | 360.00 | 361.30 | 357.10 | 357.10 | 357.10 | -0.42% | 2 |
| Nov 14, 2025 | 364.10 | 364.10 | 353.10 | 358.60 | 358.60 | -2.16% | - |
| Nov 13, 2025 | 366.20 | 370.50 | 366.20 | 366.50 | 366.50 | 0.14% | - |
| Nov 12, 2025 | 368.50 | 368.50 | 364.50 | 366.00 | 366.00 | -0.05% | - |
| Nov 11, 2025 | 369.40 | 369.40 | 366.20 | 366.20 | 366.20 | -1.16% | - |
| Nov 10, 2025 | 368.80 | 370.50 | 367.70 | 370.50 | 370.50 | 2.83% | - |
| Nov 7, 2025 | 363.60 | 363.60 | 359.90 | 360.30 | 360.30 | -0.63% | - |
| Nov 6, 2025 | 368.90 | 368.90 | 361.90 | 362.60 | 362.60 | -1.68% | - |
| Nov 5, 2025 | 367.50 | 368.80 | 365.20 | 368.80 | 368.80 | -0.08% | - |
| Nov 4, 2025 | 367.20 | 369.10 | 366.60 | 369.10 | 369.10 | -1.23% | - |
| Nov 3, 2025 | 379.70 | 379.70 | 373.70 | 373.70 | 373.70 | -1.35% | - |
| Oct 31, 2025 | 379.40 | 379.40 | 375.80 | 378.80 | 378.80 | -0.26% | - |
| Oct 30, 2025 | 380.20 | 382.40 | 379.80 | 379.80 | 379.80 | 0.37% | - |
| Oct 29, 2025 | 377.90 | 378.40 | 374.30 | 378.40 | 378.40 | -0.47% | - |
| Oct 28, 2025 | 380.10 | 383.70 | 380.10 | 380.20 | 380.20 | -0.55% | - |
| Oct 27, 2025 | 388.00 | 388.00 | 380.70 | 382.30 | 382.30 | -0.93% | - |
| Oct 24, 2025 | 382.80 | 385.90 | 381.50 | 385.90 | 385.90 | 0.18% | - |
| Oct 23, 2025 | 383.50 | 387.30 | 378.80 | 385.20 | 385.20 | 1.96% | 108 |
| Oct 22, 2025 | 386.80 | 386.80 | 377.80 | 377.80 | 377.80 | -0.89% | - |
| Oct 21, 2025 | 368.80 | 381.20 | 365.90 | 381.20 | 381.20 | 4.07% | 108 |
| Oct 20, 2025 | 368.60 | 368.90 | 366.30 | 366.30 | 366.30 | 0.36% | - |
| Oct 17, 2025 | 363.10 | 366.60 | 363.10 | 365.00 | 365.00 | -2.46% | - |
| Oct 16, 2025 | 381.20 | 381.20 | 374.20 | 374.20 | 374.20 | -1.73% | 1 |
| Oct 15, 2025 | 388.40 | 388.40 | 380.80 | 380.80 | 380.80 | -0.86% | 1 |
| Oct 14, 2025 | 386.60 | 386.60 | 379.00 | 384.10 | 384.10 | -1.36% | - |
| Oct 13, 2025 | 386.70 | 389.40 | 386.70 | 389.40 | 389.40 | 1.22% | - |
| Oct 10, 2025 | 397.40 | 397.40 | 384.70 | 384.70 | 384.70 | -3.56% | - |
| Oct 9, 2025 | 392.70 | 398.90 | 392.70 | 398.90 | 398.90 | 0.61% | - |
| Oct 8, 2025 | 392.50 | 396.70 | 392.50 | 396.50 | 396.50 | 1.41% | 5 |
| Oct 7, 2025 | 389.90 | 391.50 | 389.90 | 391.00 | 391.00 | 0.03% | - |
| Oct 6, 2025 | 392.50 | 395.20 | 390.90 | 390.90 | 390.90 | -0.41% | 54 |
| Oct 3, 2025 | 390.80 | 394.50 | 390.10 | 392.50 | 392.50 | 0.74% | - |
| Oct 2, 2025 | 393.30 | 393.90 | 389.60 | 389.60 | 389.60 | -1.04% | - |
| Oct 1, 2025 | 390.30 | 393.70 | 386.10 | 393.70 | 393.70 | 1.21% | - |
| Sep 30, 2025 | 384.60 | 389.00 | 383.30 | 389.00 | 389.00 | 3.65% | 29 |
| Sep 29, 2025 | 375.90 | 377.10 | 375.30 | 375.30 | 375.30 | 0.54% | - |