MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 359.80
-5.70 (-1.56%)
At close: Aug 28, 2026
VIE:MTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 362.00 | 370.30 | 354.00 | 359.40 | 359.40 | -0.25% | 572 |
| Jul 29, 2026 | 361.30 | 361.30 | 358.30 | 360.30 | 360.30 | 1.21% | - |
| Jul 28, 2026 | 353.00 | 362.00 | 353.00 | 356.00 | 356.00 | 1.89% | - |
| Jul 27, 2026 | 348.10 | 350.70 | 348.10 | 349.40 | 349.40 | 2.25% | - |
| Jul 24, 2026 | 335.80 | 341.70 | 335.80 | 341.70 | 341.70 | 1.30% | - |
| Jul 23, 2026 | 338.20 | 340.30 | 335.30 | 337.30 | 337.30 | -1.06% | - |
| Jul 22, 2026 | 339.70 | 343.10 | 338.60 | 340.90 | 340.90 | 1.46% | - |
| Jul 21, 2026 | 337.00 | 337.00 | 334.40 | 336.00 | 336.00 | -0.03% | - |
| Jul 20, 2026 | 337.70 | 338.30 | 335.90 | 336.10 | 336.10 | -2.01% | - |
| Jul 17, 2026 | 341.50 | 343.00 | 339.10 | 343.00 | 343.00 | -0.87% | - |
| 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% | - |