MTU Aero Engines AG (ETR:MTX)
Germany
· Delayed Price · Currency is EUR 351.00
+2.70 (0.78%)
At close: Mar 6, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 350.10 | 352.80 | 344.80 | 351.00 | 351.00 | 0.78% | 118,978 |
| Mar 5, 2026 | 358.00 | 364.90 | 348.20 | 348.30 | 348.30 | -2.14% | 192,098 |
| Mar 4, 2026 | 346.20 | 357.20 | 345.80 | 355.90 | 355.90 | 2.45% | 162,350 |
| Mar 3, 2026 | 355.70 | 357.90 | 341.70 | 347.40 | 347.40 | -2.36% | 246,861 |
| Mar 2, 2026 | 351.10 | 358.90 | 345.70 | 355.80 | 355.80 | -2.63% | 183,580 |
| Feb 27, 2026 | 369.20 | 370.30 | 358.80 | 365.40 | 365.40 | -1.11% | 734,093 |
| Feb 26, 2026 | 378.60 | 378.60 | 369.50 | 369.50 | 369.50 | -3.12% | 274,456 |
| Feb 25, 2026 | 373.80 | 382.20 | 372.40 | 381.40 | 381.40 | 2.78% | 220,837 |
| Feb 24, 2026 | 395.00 | 397.50 | 365.50 | 371.10 | 371.10 | -6.64% | 536,465 |
| Feb 23, 2026 | 396.10 | 400.50 | 393.20 | 397.50 | 397.50 | -1.12% | 104,632 |
| Feb 20, 2026 | 399.00 | 402.60 | 394.50 | 402.00 | 402.00 | 0.85% | 118,213 |
| Feb 19, 2026 | 397.00 | 398.60 | 389.20 | 398.60 | 398.60 | -0.33% | 111,251 |
| Feb 18, 2026 | 398.40 | 404.80 | 392.60 | 399.90 | 399.90 | -0.03% | 127,904 |
| Feb 17, 2026 | 395.10 | 401.40 | 392.40 | 400.00 | 400.00 | 1.11% | 104,190 |
| Feb 16, 2026 | 393.00 | 396.00 | 386.50 | 395.60 | 395.60 | 0.30% | 100,612 |
| Feb 13, 2026 | 377.80 | 400.00 | 376.90 | 394.40 | 394.40 | 4.59% | 198,925 |
| Feb 12, 2026 | 380.60 | 383.50 | 377.10 | 377.10 | 377.10 | -0.95% | 127,709 |
| Feb 11, 2026 | 382.20 | 384.80 | 377.90 | 380.70 | 380.70 | -0.81% | 86,369 |
| Feb 10, 2026 | 388.10 | 388.10 | 380.20 | 383.80 | 383.80 | -0.62% | 82,417 |
| Feb 9, 2026 | 381.30 | 386.20 | 377.10 | 386.20 | 386.20 | 1.50% | 75,467 |
| Feb 6, 2026 | 378.80 | 382.00 | 374.10 | 380.50 | 380.50 | 0.98% | 74,346 |
| Feb 5, 2026 | 372.00 | 380.80 | 370.50 | 376.80 | 376.80 | 0.83% | 72,153 |
| Feb 4, 2026 | 385.00 | 392.10 | 372.60 | 373.70 | 373.70 | -1.55% | 168,817 |
| Feb 3, 2026 | 379.80 | 384.10 | 376.60 | 379.60 | 379.60 | 0.77% | 79,564 |
| Feb 2, 2026 | 370.90 | 379.80 | 369.30 | 376.70 | 376.70 | 0.59% | 88,803 |
| Jan 30, 2026 | 370.80 | 376.80 | 370.40 | 374.50 | 374.50 | 0.67% | 111,120 |
| Jan 29, 2026 | 375.10 | 377.80 | 369.80 | 372.00 | 372.00 | 0.19% | 121,203 |
| Jan 28, 2026 | 380.00 | 380.80 | 366.10 | 371.30 | 371.30 | -2.13% | 118,220 |
| Jan 27, 2026 | 374.30 | 380.60 | 368.40 | 379.40 | 379.40 | 1.91% | 167,901 |
| Jan 26, 2026 | 378.60 | 378.80 | 370.70 | 372.30 | 372.30 | -1.51% | 72,367 |
| Jan 23, 2026 | 375.00 | 378.00 | 373.60 | 378.00 | 378.00 | 0.27% | 97,045 |
| Jan 22, 2026 | 380.50 | 387.30 | 373.60 | 377.00 | 377.00 | -0.79% | 145,229 |
| Jan 21, 2026 | 384.10 | 384.10 | 376.90 | 380.00 | 380.00 | -1.17% | 139,062 |
| Jan 20, 2026 | 378.60 | 385.10 | 375.40 | 384.50 | 384.50 | 1.05% | 157,617 |
| Jan 19, 2026 | 385.00 | 387.20 | 379.80 | 380.50 | 380.50 | -1.78% | 91,647 |
| Jan 16, 2026 | 386.30 | 388.00 | 381.80 | 387.40 | 387.40 | 0.39% | 111,047 |
| Jan 15, 2026 | 386.70 | 388.90 | 383.60 | 385.90 | 385.90 | 0.23% | 97,321 |
| Jan 14, 2026 | 388.00 | 390.40 | 381.20 | 385.00 | 385.00 | -0.77% | 128,174 |
| Jan 13, 2026 | 382.90 | 390.00 | 381.10 | 388.00 | 388.00 | 1.68% | 169,363 |
| Jan 12, 2026 | 383.00 | 386.70 | 380.80 | 381.60 | 381.60 | -0.57% | 113,900 |
| Jan 9, 2026 | 391.70 | 393.60 | 381.50 | 383.80 | 383.80 | -1.84% | 117,305 |
| Jan 8, 2026 | 394.40 | 397.00 | 389.80 | 391.00 | 391.00 | -0.99% | 139,325 |
| Jan 7, 2026 | 387.10 | 396.10 | 385.40 | 394.90 | 394.90 | 3.08% | 153,382 |
| Jan 6, 2026 | 374.50 | 384.50 | 372.80 | 383.10 | 383.10 | 2.68% | 143,176 |
| Jan 5, 2026 | 375.00 | 379.70 | 371.70 | 373.10 | 373.10 | 0.51% | 116,414 |
| Jan 2, 2026 | 356.40 | 372.00 | 355.00 | 371.20 | 371.20 | 4.48% | 110,170 |
| Dec 30, 2025 | 353.20 | 355.30 | 352.00 | 355.30 | 355.30 | 0.54% | 58,267 |
| Dec 29, 2025 | 352.20 | 353.40 | 349.00 | 353.40 | 353.40 | -0.08% | 68,601 |
| Dec 23, 2025 | 356.00 | 357.70 | 353.70 | 353.70 | 353.70 | -0.42% | 76,054 |
| Dec 22, 2025 | 359.20 | 359.20 | 354.50 | 355.20 | 355.20 | -1.20% | 106,572 |
| Dec 19, 2025 | 353.80 | 361.50 | 352.50 | 359.50 | 359.50 | 1.55% | 253,595 |
| Dec 18, 2025 | 349.80 | 355.00 | 349.50 | 354.00 | 354.00 | 1.09% | 138,829 |
| Dec 17, 2025 | 353.60 | 355.90 | 350.00 | 350.20 | 350.20 | -0.28% | 66,942 |
| Dec 16, 2025 | 351.00 | 351.90 | 347.90 | 351.20 | 351.20 | -1.13% | 79,209 |
| Dec 15, 2025 | 352.80 | 355.50 | 350.80 | 355.20 | 355.20 | 0.74% | 81,094 |
| Dec 12, 2025 | 349.20 | 354.10 | 345.50 | 352.60 | 352.60 | 0.94% | 121,311 |
| Dec 11, 2025 | 354.00 | 354.30 | 348.30 | 349.30 | 349.30 | -1.33% | 74,280 |
| Dec 10, 2025 | 354.40 | 356.10 | 351.90 | 354.00 | 354.00 | -0.20% | 92,972 |
| Dec 9, 2025 | 357.40 | 359.50 | 353.60 | 354.70 | 354.70 | -0.11% | 92,622 |
| Dec 8, 2025 | 352.50 | 357.70 | 351.40 | 355.10 | 355.10 | 1.17% | 96,465 |
| Dec 5, 2025 | 355.90 | 359.90 | 351.00 | 351.00 | 351.00 | 0.80% | 114,967 |
| Dec 4, 2025 | 348.60 | 348.60 | 343.00 | 348.20 | 348.20 | 0.81% | 73,244 |
| Dec 3, 2025 | 341.90 | 345.80 | 340.70 | 345.40 | 345.40 | 1.11% | 99,048 |
| Dec 2, 2025 | 341.20 | 343.90 | 338.70 | 341.60 | 341.60 | -0.12% | 107,457 |
| Dec 1, 2025 | 349.70 | 350.70 | 338.00 | 342.00 | 342.00 | -2.92% | 174,415 |
| Nov 28, 2025 | 353.10 | 354.00 | 350.80 | 352.30 | 352.30 | -0.23% | 69,970 |
| Nov 27, 2025 | 354.80 | 356.50 | 353.00 | 353.10 | 353.10 | -0.39% | 40,372 |
| Nov 26, 2025 | 353.70 | 355.00 | 350.70 | 354.50 | 354.50 | 1.20% | 86,521 |
| Nov 25, 2025 | 348.00 | 353.50 | 345.10 | 350.30 | 350.30 | 0.66% | 93,767 |
| Nov 24, 2025 | 350.00 | 351.70 | 345.60 | 348.00 | 348.00 | -0.17% | 432,630 |
| Nov 21, 2025 | 346.00 | 355.20 | 345.20 | 348.60 | 348.60 | -1.19% | 148,349 |
| Nov 20, 2025 | 353.60 | 357.30 | 352.30 | 352.80 | 352.80 | 0.68% | 88,551 |
| Nov 19, 2025 | 352.50 | 354.00 | 346.90 | 350.40 | 350.40 | -0.82% | 94,250 |
| Nov 18, 2025 | 352.10 | 356.70 | 347.70 | 353.30 | 353.30 | -0.95% | 144,894 |
| Nov 17, 2025 | 360.00 | 363.20 | 356.40 | 356.70 | 356.70 | -0.64% | 94,814 |
| Nov 14, 2025 | 362.10 | 364.00 | 352.10 | 359.00 | 359.00 | -1.86% | 128,115 |
| Nov 13, 2025 | 366.10 | 371.00 | 365.00 | 365.80 | 365.80 | 0.19% | 111,690 |
| Nov 12, 2025 | 367.00 | 369.10 | 364.00 | 365.10 | 365.10 | -0.49% | 161,981 |
| Nov 11, 2025 | 370.60 | 371.50 | 364.30 | 366.90 | 366.90 | -0.57% | 89,795 |
| Nov 10, 2025 | 367.00 | 370.90 | 366.90 | 369.00 | 369.00 | 2.47% | 149,649 |
| Nov 7, 2025 | 363.00 | 367.10 | 358.40 | 360.10 | 360.10 | -0.83% | 100,438 |
| Nov 6, 2025 | 367.20 | 368.80 | 360.50 | 363.10 | 363.10 | -1.41% | 98,549 |
| Nov 5, 2025 | 368.60 | 369.10 | 364.40 | 368.30 | 368.30 | -0.24% | 159,462 |
| Nov 4, 2025 | 368.80 | 370.50 | 366.10 | 369.20 | 369.20 | -1.07% | 117,920 |
| Nov 3, 2025 | 379.60 | 381.00 | 373.20 | 373.20 | 373.20 | -1.30% | 140,234 |
| Oct 31, 2025 | 380.10 | 381.00 | 375.30 | 378.10 | 378.10 | -0.34% | 133,488 |
| Oct 30, 2025 | 376.80 | 383.90 | 376.80 | 379.40 | 379.40 | 0.11% | 72,951 |
| Oct 29, 2025 | 377.10 | 379.00 | 372.10 | 379.00 | 379.00 | -0.16% | 86,795 |
| Oct 28, 2025 | 380.00 | 385.60 | 378.70 | 379.60 | 379.60 | -0.24% | 77,187 |
| Oct 27, 2025 | 389.80 | 389.80 | 379.60 | 380.50 | 380.50 | -2.21% | 108,403 |
| Oct 24, 2025 | 393.00 | 393.00 | 379.70 | 389.10 | 389.10 | 0.62% | 155,155 |
| Oct 23, 2025 | 376.00 | 388.20 | 374.10 | 386.70 | 386.70 | 2.14% | 160,659 |
| Oct 22, 2025 | 387.80 | 388.50 | 376.80 | 378.60 | 378.60 | -1.20% | 139,024 |
| Oct 21, 2025 | 368.00 | 384.00 | 365.80 | 383.20 | 383.20 | 4.96% | 180,778 |
| Oct 20, 2025 | 368.70 | 371.30 | 365.10 | 365.10 | 365.10 | 0.33% | 137,379 |
| Oct 17, 2025 | 366.10 | 370.50 | 360.10 | 363.90 | 363.90 | -2.96% | 136,497 |
| Oct 16, 2025 | 382.10 | 385.60 | 373.60 | 375.00 | 375.00 | -1.16% | 132,445 |
| Oct 15, 2025 | 388.00 | 388.00 | 379.40 | 379.40 | 379.40 | -1.61% | 94,092 |
| Oct 14, 2025 | 386.90 | 387.40 | 377.50 | 385.60 | 385.60 | -1.20% | 186,795 |
| Oct 13, 2025 | 387.60 | 390.90 | 385.40 | 390.30 | 390.30 | 1.38% | 67,524 |