MTU Aero Engines AG (BST:MTX1)
Germany
· Delayed Price · Currency is EUR 142.00
-2.00 (-1.39%)
At close: Apr 28, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | -1.39% | - |
| Apr 27, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | - |
| Apr 24, 2026 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | -2.03% | - |
| Apr 23, 2026 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | -0.67% | - |
| Apr 22, 2026 | 154.00 | 154.00 | 147.00 | 149.00 | 149.00 | -3.25% | - |
| Apr 21, 2026 | 164.00 | 165.00 | 154.00 | 154.00 | 154.00 | -6.10% | - |
| Apr 20, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -2.96% | - |
| Apr 17, 2026 | 162.00 | 174.00 | 161.00 | 169.00 | 169.00 | 4.32% | - |
| Apr 16, 2026 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | -1.82% | - |
| Apr 15, 2026 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | -0.60% | - |
| Apr 14, 2026 | 164.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.22% | - |
| Apr 13, 2026 | 157.00 | 165.00 | 156.00 | 164.00 | 164.00 | 1.23% | - |
| Apr 10, 2026 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | -1.22% | - |
| Apr 9, 2026 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | - | - |
| Apr 8, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 5.13% | - |
| Apr 7, 2026 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | - | - |
| Apr 2, 2026 | 157.00 | 157.00 | 152.00 | 156.00 | 156.00 | -1.89% | - |
| Apr 1, 2026 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1.92% | - |
| Mar 31, 2026 | 146.00 | 156.00 | 145.00 | 156.00 | 156.00 | 6.85% | - |
| Mar 30, 2026 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | - |
| Mar 27, 2026 | 153.00 | 153.00 | 146.00 | 147.00 | 147.00 | -4.55% | - |
| Mar 26, 2026 | 156.00 | 157.00 | 151.00 | 154.00 | 154.00 | -3.14% | - |
| Mar 25, 2026 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1.92% | - |
| Mar 24, 2026 | 153.00 | 156.00 | 149.00 | 156.00 | 156.00 | - | - |
| Mar 23, 2026 | 148.00 | 156.00 | 143.00 | 156.00 | 156.00 | 3.31% | - |
| Mar 20, 2026 | 159.00 | 159.00 | 149.00 | 151.00 | 151.00 | -5.03% | - |
| Mar 19, 2026 | 157.00 | 159.00 | 155.00 | 159.00 | 159.00 | -3.05% | - |
| Mar 18, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Mar 17, 2026 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | -0.60% | - |
| Mar 16, 2026 | 165.00 | 167.00 | 161.00 | 167.00 | 167.00 | 0.60% | - |
| Mar 13, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | -1.78% | - |
| Mar 12, 2026 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | -2.87% | - |
| Mar 11, 2026 | 172.00 | 174.00 | 169.00 | 174.00 | 174.00 | - | - |
| Mar 10, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.16% | - |
| Mar 9, 2026 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | -0.58% | - |
| Mar 6, 2026 | 171.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.17% | - |
| Mar 5, 2026 | 174.00 | 179.00 | 171.00 | 171.00 | 171.00 | -3.39% | - |
| Mar 4, 2026 | 169.00 | 177.00 | 169.00 | 177.00 | 177.00 | 3.51% | - |
| Mar 3, 2026 | 172.00 | 174.00 | 169.00 | 171.00 | 171.00 | -2.29% | 1 |
| Mar 2, 2026 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | -2.78% | 1 |
| Feb 27, 2026 | 182.00 | 183.00 | 176.00 | 180.00 | 180.00 | -1.10% | - |
| Feb 26, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | -3.19% | - |
| Feb 25, 2026 | 183.00 | 189.00 | 183.00 | 188.00 | 188.00 | 2.17% | - |
| Feb 24, 2026 | 195.00 | 195.00 | 180.00 | 184.00 | 184.00 | -6.12% | 40 |
| Feb 23, 2026 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | - |
| Feb 20, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | - |
| Feb 19, 2026 | 198.00 | 198.00 | 191.00 | 197.00 | 197.00 | -1.01% | - |
| Feb 18, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | - | - |
| Feb 17, 2026 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | 1.02% | - |
| Feb 16, 2026 | 195.00 | 197.00 | 192.00 | 197.00 | 197.00 | 2.07% | - |
| Feb 13, 2026 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 2.12% | - |
| Feb 12, 2026 | 188.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | - |
| Feb 11, 2026 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.56% | - |
| Feb 10, 2026 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | -0.52% | - |
| Feb 9, 2026 | 189.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1.58% | - |
| Feb 6, 2026 | 187.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.06% | - |
| Feb 5, 2026 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.08% | - |
| Feb 4, 2026 | 187.00 | 194.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Feb 3, 2026 | 187.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | - |
| Feb 2, 2026 | 184.00 | 189.00 | 183.00 | 188.00 | 188.00 | 0.53% | 9 |
| Jan 30, 2026 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.54% | - |
| Jan 29, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 9 |
| Jan 28, 2026 | 189.00 | 189.00 | 183.00 | 185.00 | 185.00 | -2.63% | - |
| Jan 27, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.15% | - |
| Jan 26, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -1.06% | - |
| Jan 23, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | - | - |
| Jan 22, 2026 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | -0.53% | - |
| Jan 21, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | - |
| Jan 20, 2026 | 187.00 | 192.00 | 186.00 | 191.00 | 191.00 | 1.06% | - |
| Jan 19, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Jan 16, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.52% | - |
| Jan 15, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | - |
| Jan 14, 2026 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | - | - |
| Jan 13, 2026 | 189.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | - |
| Jan 12, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |
| Jan 9, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.54% | - |
| Jan 8, 2026 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | -1.02% | - |
| Jan 7, 2026 | 191.00 | 197.00 | 190.00 | 197.00 | 197.00 | 2.60% | - |
| Jan 6, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 3.23% | - |
| Jan 5, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | - |
| Jan 2, 2026 | 172.00 | 186.00 | 172.00 | 186.00 | 186.00 | 8.77% | 2 |
| Dec 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Dec 29, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | - |
| Dec 23, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Dec 22, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 2.34% | - |
| Dec 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Dec 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Dec 17, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | - |
| Dec 16, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Dec 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Dec 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Dec 10, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Dec 9, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | - |
| Dec 8, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | - | - |
| 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% | - |