MTU Aero Engines AG (BST:MTX1)
Germany
· Delayed Price · Currency is EUR 171.00
+2.00 (1.18%)
At close: Dec 3, 2025
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | - |
| Dec 4, 2025 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | - | - |
| Dec 3, 2025 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 1.18% | - |
| Dec 2, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | - |
| Dec 1, 2025 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -2.87% | - |
| Nov 28, 2025 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | - |
| Nov 27, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Nov 26, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | - |
| Nov 25, 2025 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.76% | - |
| Nov 24, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | -1.16% | - |
| Nov 21, 2025 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | -2.27% | - |
| Nov 20, 2025 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 4.14% | - |
| Nov 19, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -2.31% | - |
| Nov 18, 2025 | 172.00 | 177.00 | 170.00 | 173.00 | 173.00 | -2.26% | 50 |
| Nov 17, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | - | - |
| Nov 14, 2025 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | -1.67% | - |
| Nov 13, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | - | - |
| Nov 12, 2025 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | -0.55% | - |
| Nov 11, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | -1.09% | - |
| Nov 10, 2025 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 3.98% | - |
| Nov 7, 2025 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | -1.68% | - |
| Nov 6, 2025 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | -1.65% | - |
| Nov 5, 2025 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | - | - |
| Nov 4, 2025 | 181.00 | 182.00 | 178.00 | 182.00 | 182.00 | -1.09% | - |
| Nov 3, 2025 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Oct 31, 2025 | 184.00 | 187.00 | 183.00 | 187.00 | 187.00 | - | - |
| Oct 30, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 0.54% | - |
| Oct 29, 2025 | 185.00 | 186.00 | 181.00 | 186.00 | 186.00 | -0.53% | - |
| Oct 28, 2025 | 185.00 | 189.00 | 185.00 | 187.00 | 187.00 | -0.53% | - |
| Oct 27, 2025 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | -2.08% | - |
| Oct 24, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 3.23% | - |
| Oct 23, 2025 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | - | - |
| Oct 22, 2025 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Oct 21, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 1.10% | - |
| Oct 20, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.56% | - |
| Oct 17, 2025 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | -3.23% | - |
| Oct 16, 2025 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | -1.59% | - |
| Oct 15, 2025 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | -0.53% | - |
| Oct 14, 2025 | 189.00 | 190.00 | 185.00 | 190.00 | 190.00 | -1.55% | - |
| Oct 13, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 0.52% | - |
| Oct 10, 2025 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | - | - |
| Oct 9, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | -2.04% | - |
| Oct 8, 2025 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3.16% | - |
| Oct 7, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | -2.06% | - |
| Oct 6, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | - | - |
| Oct 3, 2025 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.04% | - |
| Oct 2, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 2.13% | - |
| Oct 1, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 1.08% | - |
| Sep 30, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 0.54% | - |
| Sep 29, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4.52% | - |
| Sep 26, 2025 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | -1.67% | - |
| Sep 25, 2025 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | - |
| Sep 24, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | - | - |
| Sep 23, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 0.56% | - |
| Sep 22, 2025 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 1.13% | - |
| Sep 19, 2025 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.72% | - |
| Sep 18, 2025 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | -0.57% | - |
| Sep 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Sep 16, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | -1.12% | - |
| Sep 15, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | - |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Sep 11, 2025 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 0.56% | - |
| Sep 10, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | -0.56% | - |
| Sep 9, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.11% | - |
| Sep 8, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 0.56% | - |
| Sep 5, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Sep 4, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -4.81% | - |
| Sep 3, 2025 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 0.54% | - |
| Sep 2, 2025 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | -1.59% | - |
| Sep 1, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.53% | - |
| Aug 29, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | -0.53% | - |
| Aug 28, 2025 | 185.00 | 189.00 | 184.00 | 189.00 | 189.00 | 0.53% | - |
| Aug 27, 2025 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 2.17% | - |
| Aug 26, 2025 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | -2.65% | - |
| Aug 25, 2025 | 185.00 | 189.00 | 184.00 | 189.00 | 189.00 | 0.53% | - |
| Aug 22, 2025 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | - | - |
| Aug 21, 2025 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 0.53% | - |
| Aug 20, 2025 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | -1.58% | - |
| Aug 19, 2025 | 187.00 | 190.00 | 186.00 | 190.00 | 190.00 | - | - |
| Aug 18, 2025 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.06% | 1 |
| Aug 15, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.57% | - |
| Aug 14, 2025 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | 0.53% | - |
| Aug 13, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 1.06% | - |
| Aug 12, 2025 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | -3.59% | - |
| Aug 11, 2025 | 187.00 | 195.00 | 184.00 | 195.00 | 195.00 | 2.63% | 5 |
| Aug 8, 2025 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.06% | - |
| Aug 7, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 0.53% | - |
| Aug 6, 2025 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 5, 2025 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | - |
| Aug 4, 2025 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 2.75% | - |
| Aug 1, 2025 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | -1.09% | - |
| Jul 31, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | - |
| Jul 30, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | -0.54% | - |
| Jul 29, 2025 | 176.00 | 185.00 | 176.00 | 185.00 | 185.00 | 3.35% | - |
| Jul 28, 2025 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | - |
| Jul 25, 2025 | 178.00 | 178.00 | 173.00 | 177.00 | 177.00 | -6.84% | - |
| Jul 24, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | -0.52% | - |
| Jul 23, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.60% | - |
| Jul 22, 2025 | 186.00 | 188.00 | 182.00 | 188.00 | 188.00 | -1.05% | - |
| Jul 21, 2025 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | -0.52% | - |