MTU Aero Engines AG (BIT:1MTX)
Italy
· Delayed Price · Currency is EUR 288.00
-0.50 (-0.17%)
At close: Apr 28, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 289.50 | 289.50 | 289.50 | 288.50 | 288.50 | -0.79% | 10 |
| Apr 24, 2026 | 288.80 | 288.80 | 288.20 | 290.80 | 290.80 | -4.34% | 15 |
| Apr 23, 2026 | 301.00 | 301.00 | 296.00 | 304.00 | 304.00 | 1.40% | 28 |
| Apr 22, 2026 | 308.00 | 308.00 | 308.00 | 299.80 | 299.80 | -4.95% | 10 |
| Apr 21, 2026 | 328.40 | 328.40 | 328.40 | 315.40 | 315.40 | -5.31% | 49 |
| Apr 20, 2026 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | -4.56% | - |
| Apr 17, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 5.95% | - |
| Apr 16, 2026 | 339.20 | 339.20 | 327.90 | 329.40 | 329.40 | -1.44% | 13 |
| Apr 15, 2026 | 334.50 | 334.50 | 334.50 | 334.20 | 334.20 | -0.48% | 1 |
| Apr 14, 2026 | 336.00 | 336.60 | 336.00 | 335.80 | 335.80 | 2.82% | 54 |
| Apr 13, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | -0.49% | - |
| Apr 10, 2026 | 326.20 | 330.70 | 326.20 | 328.20 | 328.20 | -1.20% | 5 |
| Apr 9, 2026 | 329.10 | 329.10 | 329.10 | 332.20 | 332.20 | -0.66% | 1 |
| Apr 8, 2026 | 335.00 | 336.80 | 335.00 | 334.40 | 334.40 | 7.18% | 9 |
| Apr 7, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -1.27% | - |
| Apr 2, 2026 | 311.90 | 311.90 | 311.90 | 316.00 | 316.00 | -1.80% | 36 |
| Apr 1, 2026 | 318.10 | 320.30 | 318.10 | 321.80 | 321.80 | 4.58% | 114 |
| Mar 31, 2026 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | 3.19% | - |
| Mar 30, 2026 | 301.20 | 301.40 | 295.00 | 298.20 | 298.20 | -0.23% | 96 |
| Mar 27, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | -2.92% | - |
| Mar 26, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | -3.45% | - |
| Mar 25, 2026 | 317.80 | 318.70 | 317.80 | 318.90 | 318.90 | 2.80% | 35 |
| Mar 24, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -0.26% | - |
| Mar 23, 2026 | 298.70 | 317.40 | 294.50 | 311.00 | 311.00 | 1.63% | 24 |
| Mar 20, 2026 | 314.90 | 314.90 | 314.90 | 306.00 | 306.00 | -3.77% | 4 |
| Mar 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -4.82% | - |
| Mar 18, 2026 | 335.10 | 335.10 | 335.10 | 334.10 | 334.10 | 0.45% | 35 |
| Mar 17, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | -0.72% | - |
| Mar 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.21% | - |
| Mar 13, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -2.11% | - |
| Mar 12, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -2.46% | - |
| Mar 11, 2026 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -0.23% | - |
| Mar 10, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 2.69% | - |
| Mar 9, 2026 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | -2.34% | - |
| Mar 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.37% | - |
| Mar 5, 2026 | 358.50 | 362.10 | 358.50 | 348.60 | 348.60 | -1.75% | 15 |
| Mar 4, 2026 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | 2.72% | - |
| Mar 3, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | -2.81% | - |
| Mar 2, 2026 | 348.30 | 356.10 | 348.30 | 355.40 | 355.40 | -2.60% | 53 |
| Feb 27, 2026 | 360.00 | 365.00 | 360.00 | 364.90 | 364.90 | -1.56% | 43 |
| Feb 26, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -2.70% | - |
| Feb 25, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 2.31% | - |
| Feb 24, 2026 | 381.90 | 381.90 | 372.00 | 372.40 | 372.40 | -6.22% | 89 |
| Feb 23, 2026 | 413.80 | 413.80 | 395.10 | 397.10 | 397.10 | -1.27% | 44 |
| Feb 20, 2026 | 394.80 | 394.80 | 394.80 | 402.20 | 402.20 | 1.26% | 100 |
| Feb 19, 2026 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | -1.29% | - |
| Feb 18, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0.47% | - |
| Feb 17, 2026 | 394.00 | 394.00 | 394.00 | 400.50 | 400.50 | 1.21% | 3 |
| Feb 16, 2026 | 405.30 | 405.30 | 388.80 | 395.70 | 395.70 | 0.84% | 139 |
| Feb 13, 2026 | 398.80 | 398.80 | 398.80 | 392.40 | 392.40 | 3.75% | 34 |
| Feb 12, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | -0.40% | - |
| Feb 11, 2026 | 378.80 | 384.30 | 378.80 | 379.70 | 379.70 | -0.76% | 6 |
| Feb 10, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -0.83% | - |
| Feb 9, 2026 | 382.80 | 382.80 | 382.80 | 385.80 | 385.80 | 1.23% | 20 |
| Feb 6, 2026 | 382.40 | 382.40 | 382.40 | 381.10 | 381.10 | 1.52% | 80 |
| Feb 5, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 0.35% | - |
| Feb 4, 2026 | 389.30 | 389.30 | 389.30 | 374.10 | 374.10 | -1.47% | 6 |
| Feb 3, 2026 | 380.10 | 380.10 | 380.10 | 379.70 | 379.70 | 0.85% | 5 |
| Feb 2, 2026 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0.70% | - |
| Jan 30, 2026 | 373.30 | 375.50 | 373.30 | 373.90 | 373.90 | 0.46% | 32 |
| Jan 29, 2026 | 374.70 | 376.90 | 374.70 | 372.20 | 372.20 | 0.62% | 24 |
| Jan 28, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -2.35% | - |
| Jan 27, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 1.39% | - |
| Jan 26, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | -0.95% | - |
| Jan 23, 2026 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | -0.13% | - |
| Jan 22, 2026 | 380.70 | 386.60 | 380.70 | 377.70 | 377.70 | -0.42% | 45 |
| Jan 21, 2026 | 383.50 | 383.50 | 378.50 | 379.30 | 379.30 | -1.35% | 14 |
| Jan 20, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 0.87% | - |
| Jan 19, 2026 | 398.10 | 398.10 | 383.60 | 381.20 | 381.20 | -1.22% | 100 |
| Jan 16, 2026 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | -0.03% | - |
| Jan 15, 2026 | 385.00 | 385.00 | 385.00 | 386.00 | 386.00 | 0.05% | 10 |
| Jan 14, 2026 | 383.30 | 383.30 | 383.30 | 385.80 | 385.80 | -0.77% | 10 |
| Jan 13, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | 1.78% | - |
| Jan 12, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.24% | - |
| Jan 9, 2026 | 382.50 | 383.50 | 382.50 | 382.90 | 382.90 | -2.02% | 66 |
| Jan 8, 2026 | 395.10 | 395.10 | 392.80 | 390.80 | 390.80 | -1.06% | 40 |
| Jan 7, 2026 | 390.40 | 396.10 | 390.40 | 395.00 | 395.00 | 3.19% | 22 |
| Jan 6, 2026 | 382.30 | 382.30 | 382.30 | 382.80 | 382.80 | 2.35% | 13 |
| Jan 5, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.62% | - |
| Jan 2, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 4.70% | - |
| Dec 30, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.77% | - |
| Dec 29, 2025 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | -0.90% | - |
| Dec 23, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -0.28% | - |
| Dec 22, 2025 | 356.20 | 356.20 | 356.20 | 356.50 | 356.50 | -1.05% | 2 |
| Dec 19, 2025 | 355.40 | 355.40 | 355.30 | 360.30 | 360.30 | 1.81% | 44 |
| Dec 18, 2025 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | 0.97% | - |
| Dec 17, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | -0.14% | - |
| Dec 16, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.10% | - |
| Dec 15, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.91% | - |
| Dec 12, 2025 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | 0.69% | - |
| Dec 11, 2025 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | -1.33% | - |
| Dec 10, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.14% | - |
| Dec 9, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | -0.28% | - |
| Dec 8, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 0.88% | - |
| 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% | - |