MTU Aero Engines AG (BIT:1MTX)
Italy
· Delayed Price · Currency is EUR 348.00
+3.60 (1.05%)
Last updated: Dec 4, 2025, 9:00 AM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 357.70 | 357.70 | 357.70 | 352.40 | 352.40 | 1.26% | 3 |
| Dec 4, 2025 | 346.50 | 346.50 | 346.50 | 348.00 | 348.00 | 1.05% | 2 |
| Dec 3, 2025 | 345.50 | 345.50 | 345.50 | 344.40 | 344.40 | 0.82% | 1 |
| Dec 2, 2025 | 339.50 | 339.50 | 339.50 | 341.60 | 341.60 | -0.64% | 20 |
| Dec 1, 2025 | 342.20 | 343.90 | 342.20 | 343.80 | 343.80 | -2.11% | 34 |
| Nov 28, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | -0.59% | - |
| Nov 27, 2025 | 354.80 | 354.80 | 354.80 | 353.30 | 353.30 | -0.25% | 1 |
| Nov 26, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 1.26% | - |
| Nov 25, 2025 | 350.10 | 350.10 | 350.10 | 349.80 | 349.80 | 0.32% | 50 |
| Nov 24, 2025 | 348.70 | 348.70 | 348.70 | 348.70 | 348.70 | 0.11% | - |
| Nov 21, 2025 | 351.80 | 351.80 | 351.80 | 348.30 | 348.30 | -1.25% | 4 |
| Nov 20, 2025 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | 0.40% | - |
| Nov 19, 2025 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | -0.51% | - |
| Nov 18, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | -1.12% | - |
| Nov 17, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | -0.45% | - |
| Nov 14, 2025 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | -2.10% | - |
| Nov 13, 2025 | 368.70 | 370.80 | 368.70 | 366.40 | 366.40 | 0.11% | 25 |
| Nov 12, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.08% | - |
| Nov 11, 2025 | 366.50 | 366.50 | 366.50 | 366.30 | 366.30 | -1.05% | 1 |
| Nov 10, 2025 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | 2.72% | - |
| Nov 7, 2025 | 362.80 | 362.80 | 362.80 | 360.40 | 360.40 | -0.55% | 14 |
| Nov 6, 2025 | 362.60 | 364.20 | 362.60 | 362.40 | 362.40 | -1.68% | 19 |
| Nov 5, 2025 | 364.40 | 366.10 | 364.40 | 368.60 | 368.60 | -0.19% | 46 |
| Nov 4, 2025 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | -1.15% | - |
| Nov 3, 2025 | 376.00 | 377.00 | 376.00 | 373.60 | 373.60 | -1.32% | 60 |
| Oct 31, 2025 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -0.34% | - |
| Oct 30, 2025 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | 0.37% | - |
| Oct 29, 2025 | 376.30 | 376.30 | 376.30 | 378.50 | 378.50 | -0.50% | 50 |
| Oct 28, 2025 | 382.90 | 382.90 | 382.90 | 380.40 | 380.40 | -0.55% | 10 |
| Oct 27, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | -0.88% | - |
| Oct 24, 2025 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | 0.23% | - |
| Oct 23, 2025 | 383.10 | 385.50 | 383.10 | 385.00 | 385.00 | 1.96% | 58 |
| Oct 22, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | -0.97% | - |
| Oct 21, 2025 | 373.40 | 384.60 | 373.40 | 381.30 | 381.30 | 4.18% | 96 |
| Oct 20, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.36% | - |
| Oct 17, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -2.49% | - |
| Oct 16, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.73% | - |
| Oct 15, 2025 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -1.25% | - |
| Oct 14, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | -0.98% | - |
| Oct 13, 2025 | 386.20 | 387.10 | 386.20 | 389.20 | 389.20 | 1.09% | 119 |
| Oct 10, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -3.48% | - |
| Oct 9, 2025 | 392.20 | 397.00 | 392.20 | 398.90 | 398.90 | 0.63% | 159 |
| Oct 8, 2025 | 395.30 | 396.20 | 395.30 | 396.40 | 396.40 | 1.38% | 163 |
| Oct 7, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.10% | - |
| Oct 6, 2025 | 392.20 | 392.20 | 392.20 | 390.60 | 390.60 | -0.46% | 10 |
| Oct 3, 2025 | 392.20 | 392.20 | 392.20 | 392.40 | 392.40 | 0.72% | 1 |
| Oct 2, 2025 | 392.20 | 393.20 | 391.40 | 389.60 | 389.60 | -0.99% | 42 |
| Oct 1, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 0.98% | - |
| Sep 30, 2025 | 386.00 | 386.40 | 385.40 | 389.70 | 389.70 | 3.81% | 19 |
| Sep 29, 2025 | 377.20 | 377.20 | 372.80 | 375.40 | 375.40 | 0.67% | 150 |
| Sep 26, 2025 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | 2.45% | - |
| Sep 25, 2025 | 362.10 | 362.10 | 362.10 | 364.00 | 364.00 | -0.05% | 40 |
| Sep 24, 2025 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | -0.27% | - |
| Sep 23, 2025 | 366.60 | 366.60 | 364.40 | 365.20 | 365.20 | 0.72% | 60 |
| Sep 22, 2025 | 367.00 | 367.00 | 367.00 | 362.60 | 362.60 | 1.45% | 5 |
| Sep 19, 2025 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | -0.53% | - |
| Sep 18, 2025 | 356.30 | 356.30 | 355.10 | 359.30 | 359.30 | 1.15% | 16 |
| Sep 17, 2025 | 360.60 | 360.60 | 360.60 | 355.20 | 355.20 | -0.34% | 1 |
| Sep 16, 2025 | 357.80 | 357.80 | 357.80 | 356.40 | 356.40 | -1.00% | 3 |
| Sep 15, 2025 | 361.60 | 361.60 | 361.60 | 360.00 | 360.00 | -0.28% | 25 |
| Sep 12, 2025 | 362.20 | 362.20 | 362.20 | 361.00 | 361.00 | 0.19% | 2 |
| Sep 11, 2025 | 357.80 | 360.80 | 357.80 | 360.30 | 360.30 | -0.47% | 43 |
| Sep 10, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.33% | - |
| Sep 9, 2025 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | -0.91% | - |
| Sep 8, 2025 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | 0.47% | - |
| Sep 5, 2025 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -1.79% | - |
| Sep 4, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -2.38% | - |
| Sep 3, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.83% | - |
| Sep 2, 2025 | 383.90 | 383.90 | 383.90 | 374.90 | 374.90 | -3.35% | 9 |
| Sep 1, 2025 | 385.90 | 389.10 | 385.90 | 387.90 | 387.90 | 1.73% | 20 |
| Aug 29, 2025 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | -0.21% | - |
| Aug 28, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | 0.55% | - |
| Aug 27, 2025 | 384.00 | 384.00 | 384.00 | 380.00 | 380.00 | -1.12% | 1 |
| Aug 26, 2025 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | 0.71% | - |
| Aug 25, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.29% | - |
| Aug 22, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | -0.42% | - |
| Aug 21, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | 0.24% | - |
| Aug 20, 2025 | 382.00 | 382.00 | 382.00 | 381.20 | 381.20 | -0.81% | 11 |
| Aug 19, 2025 | 384.50 | 384.50 | 384.50 | 384.30 | 384.30 | -0.29% | 1 |
| Aug 18, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | -1.08% | - |
| Aug 14, 2025 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | 2.18% | - |
| Aug 13, 2025 | 391.00 | 391.00 | 388.60 | 381.30 | 381.30 | -1.73% | 68 |
| Aug 12, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 2.35% | - |
| Aug 11, 2025 | 378.40 | 378.40 | 378.40 | 379.10 | 379.10 | -1.63% | 1 |
| Aug 8, 2025 | 384.60 | 384.60 | 384.60 | 385.40 | 385.40 | 0.89% | 15 |
| Aug 7, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.11% | - |
| Aug 6, 2025 | 379.80 | 379.80 | 379.80 | 377.80 | 377.80 | 0.19% | 15 |
| Aug 5, 2025 | 381.50 | 381.50 | 381.50 | 377.10 | 377.10 | -0.42% | 10 |
| Aug 4, 2025 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 2.80% | - |
| Aug 1, 2025 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -2.51% | - |
| Jul 31, 2025 | 375.70 | 375.70 | 375.70 | 377.90 | 377.90 | 1.21% | 36 |
| Jul 30, 2025 | 376.80 | 376.80 | 372.30 | 373.40 | 373.40 | 0.05% | 82 |
| Jul 29, 2025 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 3.55% | - |
| Jul 28, 2025 | 361.20 | 361.20 | 361.20 | 360.40 | 360.40 | 0.75% | 8 |
| Jul 25, 2025 | 359.70 | 359.70 | 350.20 | 357.70 | 357.70 | -2.48% | 42 |
| Jul 24, 2025 | 375.20 | 375.20 | 373.20 | 366.80 | 366.80 | -4.60% | 10 |
| Jul 23, 2025 | 383.20 | 383.20 | 383.20 | 384.50 | 384.50 | 1.29% | 1 |
| Jul 22, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | -1.68% | - |
| Jul 21, 2025 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | -0.28% | - |
| Jul 18, 2025 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | -0.18% | - |