MTU Aero Engines AG (VIE:MTX)
Austria · Delayed Price · Currency is EUR 292.60
-8.00 (-2.66%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 313.00 | 318.30 | 313.00 | 317.10 | 313.50 | -0.28% | 1 |
| May 6, 2026 | 291.50 | 318.00 | 291.50 | 318.00 | 314.39 | 11.27% | - |
| May 5, 2026 | 283.90 | 285.80 | 282.60 | 285.80 | 282.56 | 0.88% | - |
| May 4, 2026 | 292.60 | 292.60 | 283.30 | 283.30 | 280.08 | -2.24% | - |
| Apr 30, 2026 | 280.90 | 291.10 | 280.90 | 289.80 | 286.51 | 1.79% | - |
| Apr 29, 2026 | 285.70 | 285.70 | 284.70 | 284.70 | 281.47 | -1.62% | - |
| Apr 28, 2026 | 286.70 | 289.40 | 286.00 | 289.40 | 286.11 | 0.21% | - |
| Apr 27, 2026 | 292.50 | 293.40 | 288.80 | 288.80 | 285.52 | -0.82% | - |
| Apr 24, 2026 | 289.40 | 291.20 | 288.30 | 291.20 | 287.89 | -4.30% | - |
| Apr 23, 2026 | 303.00 | 304.30 | 298.50 | 304.30 | 300.85 | 1.37% | - |
| Apr 22, 2026 | 313.60 | 313.60 | 300.20 | 300.20 | 296.79 | -4.55% | 19 |
| Apr 21, 2026 | 331.90 | 331.90 | 314.50 | 314.50 | 310.93 | -5.56% | 68 |
| Apr 20, 2026 | 339.30 | 339.30 | 333.00 | 333.00 | 329.22 | -4.61% | - |
| Apr 17, 2026 | 329.20 | 349.10 | 329.20 | 349.10 | 345.14 | 5.98% | 26 |
| Apr 16, 2026 | 334.70 | 337.50 | 329.40 | 329.40 | 325.66 | -1.50% | - |
| Apr 15, 2026 | 332.80 | 334.40 | 331.40 | 334.40 | 330.60 | -0.30% | - |
| Apr 14, 2026 | 330.20 | 337.00 | 329.90 | 335.40 | 331.59 | 2.69% | 34 |
| Apr 13, 2026 | 321.10 | 326.60 | 319.70 | 326.60 | 322.89 | -0.46% | - |
| Apr 10, 2026 | 328.30 | 330.10 | 326.60 | 328.10 | 324.38 | -1.29% | 1 |
| Apr 9, 2026 | 331.90 | 332.60 | 328.60 | 332.40 | 328.63 | -0.63% | 1 |
| Apr 8, 2026 | 337.40 | 337.40 | 334.50 | 334.50 | 330.70 | 7.18% | - |
| Apr 7, 2026 | 319.60 | 319.60 | 312.10 | 312.10 | 308.56 | -1.23% | 204 |
| Apr 2, 2026 | 313.50 | 316.30 | 313.20 | 316.00 | 312.41 | -1.83% | - |
| Apr 1, 2026 | 317.70 | 321.90 | 316.90 | 321.90 | 318.25 | 4.24% | - |
| Mar 31, 2026 | 297.20 | 308.80 | 297.20 | 308.80 | 305.29 | 3.94% | - |
| Mar 30, 2026 | 295.80 | 301.80 | 295.80 | 297.10 | 293.73 | -0.70% | - |
| Mar 27, 2026 | 306.60 | 306.60 | 299.20 | 299.20 | 295.80 | -2.95% | - |
| Mar 26, 2026 | 314.70 | 314.70 | 308.30 | 308.30 | 304.80 | -3.45% | - |
| Mar 25, 2026 | 319.50 | 320.00 | 319.30 | 319.30 | 315.68 | 2.87% | - |
| Mar 24, 2026 | 311.70 | 311.70 | 308.40 | 310.40 | 306.88 | -0.13% | 4 |
| Mar 23, 2026 | 298.20 | 315.10 | 294.80 | 310.80 | 307.27 | 1.60% | - |
| Mar 20, 2026 | 318.30 | 318.30 | 305.90 | 305.90 | 302.43 | -3.84% | - |