MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 345.60
-9.60 (-2.70%)
At close: Oct 8, 2026
VIE:MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 345.40 | 345.60 | 340.90 | 345.60 | 345.60 | -2.70% | - |
| Oct 7, 2026 | 360.60 | 361.10 | 355.20 | 355.20 | 355.20 | -4.28% | - |
| Oct 6, 2026 | 378.40 | 378.40 | 371.10 | 371.10 | 371.10 | -0.22% | - |
| Oct 5, 2026 | 371.60 | 371.90 | 368.70 | 371.90 | 371.90 | -0.19% | - |
| Oct 2, 2026 | 370.20 | 372.60 | 369.80 | 372.60 | 372.60 | -0.13% | - |
| Oct 1, 2026 | 377.80 | 377.80 | 373.10 | 373.10 | 373.10 | 1.11% | 54 |
| Sep 30, 2026 | 374.70 | 380.00 | 369.00 | 369.00 | 369.00 | -1.73% | - |
| Sep 29, 2026 | 371.60 | 375.50 | 370.70 | 375.50 | 375.50 | 0.62% | - |
| Sep 28, 2026 | 368.40 | 373.20 | 368.40 | 373.20 | 373.20 | 0.48% | 13 |
| Sep 25, 2026 | 370.50 | 371.40 | 369.40 | 371.40 | 371.40 | 0.65% | - |
| Sep 24, 2026 | 362.40 | 369.00 | 362.40 | 369.00 | 369.00 | 2.41% | - |
| Sep 23, 2026 | 363.90 | 363.90 | 360.30 | 360.30 | 360.30 | 0.78% | - |
| Sep 22, 2026 | 348.60 | 357.50 | 348.60 | 357.50 | 357.50 | 3.50% | - |
| Sep 21, 2026 | 346.80 | 346.80 | 345.40 | 345.40 | 345.40 | 1.65% | - |
| Sep 18, 2026 | 343.20 | 343.90 | 339.80 | 339.80 | 339.80 | -0.93% | 56 |
| Sep 17, 2026 | 341.80 | 343.00 | 339.60 | 343.00 | 343.00 | 1.72% | - |
| Sep 16, 2026 | 335.30 | 337.20 | 333.30 | 337.20 | 337.20 | 0.90% | - |
| Sep 15, 2026 | 330.80 | 335.30 | 330.80 | 334.20 | 334.20 | 0.63% | - |
| Sep 14, 2026 | 339.90 | 339.90 | 332.10 | 332.10 | 332.10 | -2.70% | - |
| Sep 11, 2026 | 342.00 | 342.50 | 341.30 | 341.30 | 341.30 | 0.65% | 6 |
| Sep 10, 2026 | 345.50 | 346.10 | 339.10 | 339.10 | 339.10 | -1.94% | - |
| Sep 9, 2026 | 352.20 | 352.20 | 345.80 | 345.80 | 345.80 | -1.54% | - |
| Sep 8, 2026 | 353.90 | 353.90 | 349.90 | 351.20 | 351.20 | -0.40% | - |
| Sep 7, 2026 | 350.90 | 357.30 | 350.90 | 352.60 | 352.60 | 1.06% | - |
| Sep 4, 2026 | 344.30 | 348.90 | 344.30 | 348.90 | 348.90 | 1.66% | - |
| Sep 3, 2026 | 339.70 | 343.20 | 339.20 | 343.20 | 343.20 | -0.84% | - |
| Sep 2, 2026 | 341.20 | 346.10 | 341.20 | 346.10 | 346.10 | 0.87% | - |
| Sep 1, 2026 | 346.60 | 346.60 | 341.70 | 343.10 | 343.10 | -3.41% | 1 |
| Aug 31, 2026 | 355.70 | 355.70 | 354.70 | 355.20 | 355.20 | -1.28% | - |
| Aug 28, 2026 | 362.80 | 362.80 | 359.80 | 359.80 | 359.80 | -1.56% | - |
| Aug 27, 2026 | 359.80 | 365.50 | 359.80 | 365.50 | 365.50 | -0.52% | - |
| Aug 26, 2026 | 359.20 | 367.40 | 359.20 | 367.40 | 367.40 | 2.37% | 2 |
| Aug 25, 2026 | 358.70 | 359.40 | 357.20 | 358.90 | 358.90 | 0.96% | - |
| Aug 24, 2026 | 353.50 | 356.30 | 353.50 | 355.50 | 355.50 | 0.14% | - |
| Aug 21, 2026 | 357.00 | 357.00 | 352.00 | 355.00 | 355.00 | -2.10% | - |
| Aug 20, 2026 | 364.00 | 364.70 | 362.60 | 362.60 | 362.60 | -1.89% | - |
| Aug 19, 2026 | 376.60 | 376.60 | 369.60 | 369.60 | 369.60 | -1.31% | - |
| Aug 18, 2026 | 380.80 | 380.80 | 374.50 | 374.50 | 374.50 | -2.32% | - |
| Aug 17, 2026 | 381.40 | 384.40 | 381.40 | 383.40 | 383.40 | 0.60% | - |
| Aug 14, 2026 | 381.00 | 384.20 | 381.00 | 381.10 | 381.10 | 1.19% | - |
| Aug 13, 2026 | 381.40 | 381.40 | 376.60 | 376.60 | 376.60 | -0.42% | 1 |
| Aug 12, 2026 | 376.60 | 379.40 | 376.60 | 378.20 | 378.20 | 0.32% | - |
| Aug 11, 2026 | 375.80 | 377.00 | 373.70 | 377.00 | 377.00 | 0.69% | - |
| Aug 10, 2026 | 371.30 | 374.40 | 371.30 | 374.40 | 374.40 | -0.13% | - |
| Aug 7, 2026 | 371.00 | 376.80 | 371.00 | 374.90 | 374.90 | -0.48% | - |
| Aug 6, 2026 | 379.20 | 382.20 | 376.70 | 376.70 | 376.70 | -0.50% | - |
| Aug 5, 2026 | 376.50 | 378.60 | 374.80 | 378.60 | 378.60 | 1.50% | - |
| Aug 4, 2026 | 375.80 | 375.80 | 363.80 | 373.00 | 373.00 | 0.87% | - |
| Aug 3, 2026 | 373.60 | 373.60 | 369.80 | 369.80 | 369.80 | 2.30% | - |
| Jul 31, 2026 | 356.40 | 364.10 | 356.40 | 361.50 | 361.50 | 0.58% | 1 |