MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 346.00
-4.10 (-1.17%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 348.80 | 348.80 | 342.90 | 346.00 | 346.00 | -1.17% | 56 |
| Jul 15, 2026 | 344.30 | 350.10 | 344.30 | 350.10 | 350.10 | 0.03% | 1 |
| Jul 14, 2026 | 352.50 | 352.50 | 345.00 | 350.00 | 350.00 | -0.68% | - |
| Jul 13, 2026 | 358.30 | 358.30 | 352.40 | 352.40 | 352.40 | -2.65% | - |
| Jul 10, 2026 | 366.30 | 366.30 | 360.80 | 362.00 | 362.00 | -0.33% | 1 |
| Jul 9, 2026 | 359.20 | 363.20 | 354.40 | 363.20 | 363.20 | 2.48% | - |
| Jul 8, 2026 | 353.30 | 357.70 | 352.40 | 354.40 | 354.40 | -3.54% | - |
| Jul 7, 2026 | 378.90 | 378.90 | 367.40 | 367.40 | 367.40 | -2.18% | - |
| Jul 6, 2026 | 376.90 | 379.60 | 373.80 | 375.60 | 375.60 | -1.05% | 69 |
| Jul 3, 2026 | 379.10 | 382.10 | 379.10 | 379.60 | 379.60 | 1.25% | - |
| Jul 2, 2026 | 368.00 | 374.90 | 368.00 | 374.90 | 374.90 | 1.82% | - |
| Jul 1, 2026 | 367.50 | 372.70 | 367.50 | 368.20 | 368.20 | 0.68% | - |
| Jun 30, 2026 | 360.10 | 366.10 | 360.10 | 365.70 | 365.70 | 2.09% | 1 |
| Jun 29, 2026 | 356.80 | 358.20 | 355.40 | 358.20 | 358.20 | -0.47% | 9 |
| Jun 26, 2026 | 361.20 | 361.20 | 352.10 | 359.90 | 359.90 | -0.47% | 68 |
| Jun 25, 2026 | 355.90 | 367.10 | 354.70 | 361.60 | 361.60 | 0.67% | 181 |
| Jun 24, 2026 | 346.70 | 359.20 | 346.70 | 359.20 | 359.20 | 5.46% | - |
| Jun 23, 2026 | 335.50 | 340.60 | 335.30 | 340.60 | 340.60 | 0.59% | - |
| Jun 22, 2026 | 333.00 | 338.60 | 332.60 | 338.60 | 338.60 | 0.80% | - |
| Jun 19, 2026 | 342.20 | 342.20 | 335.90 | 335.90 | 335.90 | -1.67% | - |
| Jun 18, 2026 | 330.30 | 341.60 | 330.30 | 341.60 | 341.60 | 3.08% | - |
| Jun 17, 2026 | 326.70 | 331.40 | 326.70 | 331.40 | 331.40 | 1.97% | - |
| Jun 16, 2026 | 329.00 | 333.00 | 325.00 | 325.00 | 325.00 | -0.12% | - |
| Jun 15, 2026 | 330.80 | 331.20 | 325.40 | 325.40 | 325.40 | 4.03% | - |
| Jun 12, 2026 | 317.30 | 319.80 | 312.10 | 312.80 | 312.80 | 2.86% | 136 |
| Jun 11, 2026 | 298.40 | 304.10 | 298.40 | 304.10 | 304.10 | 1.13% | - |
| Jun 10, 2026 | 302.70 | 302.70 | 300.50 | 300.70 | 300.70 | -0.33% | - |
| Jun 9, 2026 | 301.20 | 304.80 | 301.20 | 301.70 | 301.70 | 0.70% | - |
| Jun 8, 2026 | 290.40 | 300.80 | 290.40 | 299.60 | 299.60 | -1.22% | 68 |
| Jun 5, 2026 | 300.70 | 303.30 | 300.70 | 303.30 | 303.30 | 1.98% | - |
| Jun 4, 2026 | 296.70 | 299.60 | 296.70 | 297.40 | 297.40 | 0.88% | - |
| Jun 3, 2026 | 295.20 | 295.20 | 292.60 | 294.80 | 294.80 | -1.93% | - |
| Jun 2, 2026 | 308.20 | 308.20 | 300.60 | 300.60 | 300.60 | -0.20% | - |
| Jun 1, 2026 | 311.00 | 312.30 | 301.20 | 301.20 | 301.20 | -4.95% | - |
| May 29, 2026 | 318.90 | 319.80 | 313.80 | 316.90 | 316.90 | 0.44% | - |
| May 28, 2026 | 308.50 | 316.00 | 308.00 | 315.50 | 315.50 | 0.93% | 62 |
| May 27, 2026 | 305.40 | 312.60 | 305.40 | 312.60 | 312.60 | 2.83% | - |
| May 26, 2026 | 310.60 | 310.60 | 304.00 | 304.00 | 304.00 | -3.74% | - |
| May 25, 2026 | 312.80 | 315.80 | 311.60 | 315.80 | 315.80 | 6.76% | - |
| May 22, 2026 | 290.20 | 295.80 | 288.80 | 295.80 | 295.80 | 2.28% | - |
| May 21, 2026 | 288.50 | 290.00 | 286.10 | 289.20 | 289.20 | -0.03% | 102 |
| May 20, 2026 | 275.40 | 289.30 | 275.40 | 289.30 | 289.30 | 5.05% | - |
| May 19, 2026 | 275.60 | 280.10 | 275.40 | 275.40 | 275.40 | 0.73% | - |
| May 18, 2026 | 268.00 | 277.00 | 268.00 | 273.40 | 273.40 | -0.11% | 34 |
| May 15, 2026 | 284.30 | 284.30 | 273.70 | 273.70 | 273.70 | -5.82% | - |
| May 14, 2026 | 287.60 | 290.60 | 287.10 | 290.60 | 290.60 | 0.80% | 34 |
| May 13, 2026 | 286.70 | 288.30 | 285.30 | 288.30 | 288.30 | -1.03% | - |
| May 12, 2026 | 290.50 | 292.70 | 290.50 | 291.30 | 291.30 | -1.45% | - |
| May 11, 2026 | 302.60 | 302.60 | 294.80 | 295.60 | 295.60 | -3.11% | 34 |
| May 8, 2026 | 309.00 | 310.50 | 305.10 | 305.10 | 305.10 | -2.68% | - |