MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 385.20
+7.40 (1.96%)
At close: Oct 23, 2025
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 364.20 | 373.30 | 364.20 | 373.30 | 373.30 | 2.55% | - |
| Sep 25, 2025 | 364.30 | 364.30 | 358.70 | 364.00 | 364.00 | -0.05% | - |
| Sep 24, 2025 | 369.60 | 369.60 | 364.20 | 364.20 | 364.20 | -0.27% | - |
| Sep 23, 2025 | 363.00 | 366.90 | 363.00 | 365.20 | 365.20 | 0.66% | - |
| Sep 22, 2025 | 360.60 | 364.20 | 360.60 | 362.80 | 362.80 | 1.48% | - |
| Sep 19, 2025 | 361.70 | 361.70 | 357.50 | 357.50 | 357.50 | -0.47% | - |
| Sep 18, 2025 | 357.50 | 360.20 | 356.10 | 359.20 | 359.20 | 1.15% | - |
| Sep 17, 2025 | 360.20 | 360.40 | 355.10 | 355.10 | 355.10 | -0.36% | - |
| Sep 16, 2025 | 362.40 | 362.40 | 356.40 | 356.40 | 356.40 | -0.97% | 1 |
| Sep 15, 2025 | 363.20 | 363.20 | 359.60 | 359.90 | 359.90 | -0.22% | 1 |
| Sep 12, 2025 | 361.00 | 361.90 | 360.70 | 360.70 | 360.70 | 0.03% | - |
| Sep 11, 2025 | 363.60 | 363.60 | 358.40 | 360.60 | 360.60 | -0.47% | - |
| Sep 10, 2025 | 362.80 | 362.80 | 359.00 | 362.30 | 362.30 | 0.39% | - |
| Sep 9, 2025 | 363.70 | 363.70 | 359.40 | 360.90 | 360.90 | -0.93% | 3 |
| Sep 8, 2025 | 364.60 | 364.60 | 361.10 | 364.30 | 364.30 | 0.50% | 15 |
| Sep 5, 2025 | 370.60 | 371.60 | 362.50 | 362.50 | 362.50 | -1.81% | - |
| Sep 4, 2025 | 368.10 | 370.80 | 365.40 | 369.20 | 369.20 | -2.30% | - |
| Sep 3, 2025 | 376.20 | 379.00 | 375.70 | 377.90 | 377.90 | 0.75% | - |
| Sep 2, 2025 | 387.70 | 387.70 | 373.40 | 375.10 | 375.10 | -3.42% | - |
| Sep 1, 2025 | 382.60 | 388.40 | 382.60 | 388.40 | 388.40 | 1.89% | 3 |
| Aug 29, 2025 | 381.70 | 385.80 | 381.20 | 381.20 | 381.20 | -0.24% | - |
| Aug 28, 2025 | 383.40 | 383.40 | 379.00 | 382.10 | 382.10 | 0.53% | 2 |
| Aug 27, 2025 | 386.30 | 386.30 | 380.10 | 380.10 | 380.10 | -1.17% | - |
| Aug 26, 2025 | 382.20 | 384.60 | 378.50 | 384.60 | 384.60 | 0.79% | - |
| Aug 25, 2025 | 381.20 | 381.70 | 379.10 | 381.60 | 381.60 | 0.18% | - |
| Aug 22, 2025 | 381.40 | 381.40 | 380.30 | 380.90 | 380.90 | -0.31% | - |
| Aug 21, 2025 | 382.20 | 382.20 | 380.30 | 382.10 | 382.10 | 0.47% | - |
| Aug 20, 2025 | 380.60 | 384.10 | 380.30 | 380.30 | 380.30 | -1.12% | 1 |
| Aug 19, 2025 | 385.70 | 385.70 | 382.80 | 384.60 | 384.60 | -0.16% | - |
| Aug 18, 2025 | 396.00 | 396.00 | 383.40 | 385.20 | 385.20 | -0.49% | 1 |
| Aug 15, 2025 | 392.00 | 392.00 | 385.50 | 387.10 | 387.10 | -0.62% | - |