MTU Aero Engines AG (ETR:MTX)
Germany
· Delayed Price · Currency is EUR 286.90
-2.60 (-0.90%)
Apr 28, 2026, 5:39 PM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.40 | 290.40 | 284.80 | 286.90 | 286.90 | -0.90% | 238,195 |
| Apr 27, 2026 | 291.90 | 293.90 | 287.40 | 289.50 | 289.50 | -0.79% | 163,636 |
| Apr 24, 2026 | 292.50 | 296.00 | 287.10 | 291.80 | 291.80 | -3.70% | 272,002 |
| Apr 23, 2026 | 300.20 | 305.20 | 296.30 | 303.00 | 303.00 | 0.97% | 149,308 |
| Apr 22, 2026 | 313.50 | 314.90 | 299.10 | 300.10 | 300.10 | -3.78% | 263,636 |
| Apr 21, 2026 | 330.90 | 333.00 | 311.90 | 311.90 | 311.90 | -5.80% | 326,309 |
| Apr 20, 2026 | 339.50 | 340.50 | 331.10 | 331.10 | 331.10 | -4.33% | 168,609 |
| Apr 17, 2026 | 328.10 | 353.10 | 327.20 | 346.10 | 346.10 | 5.13% | 281,501 |
| Apr 16, 2026 | 337.30 | 338.90 | 326.00 | 329.20 | 329.20 | -1.61% | 171,974 |
| Apr 15, 2026 | 334.10 | 335.80 | 331.10 | 334.60 | 334.60 | -0.24% | 138,831 |
| Apr 14, 2026 | 331.00 | 342.30 | 329.50 | 335.40 | 335.40 | 3.26% | 197,830 |
| Apr 13, 2026 | 321.70 | 328.00 | 318.70 | 324.80 | 324.80 | -0.88% | 135,327 |
| Apr 10, 2026 | 328.50 | 332.30 | 326.20 | 327.70 | 327.70 | -0.88% | 128,333 |
| Apr 9, 2026 | 332.40 | 333.00 | 327.80 | 330.60 | 330.60 | -0.90% | 121,411 |
| Apr 8, 2026 | 333.20 | 339.60 | 329.40 | 333.60 | 333.60 | 6.58% | 214,953 |
| Apr 7, 2026 | 321.60 | 322.10 | 309.70 | 313.00 | 313.00 | -1.04% | 146,956 |
| Apr 2, 2026 | 315.60 | 319.10 | 310.40 | 316.30 | 316.30 | -1.83% | 177,505 |
| Apr 1, 2026 | 321.80 | 323.30 | 316.10 | 322.20 | 322.20 | 3.94% | 200,925 |
| Mar 31, 2026 | 296.10 | 310.00 | 293.90 | 310.00 | 310.00 | 3.89% | 208,635 |
| Mar 30, 2026 | 295.70 | 302.00 | 294.00 | 298.40 | 298.40 | 0.51% | 294,763 |
| Mar 27, 2026 | 308.10 | 308.20 | 296.90 | 296.90 | 296.90 | -4.10% | 190,754 |
| Mar 26, 2026 | 317.60 | 317.60 | 307.20 | 309.60 | 309.60 | -3.31% | 136,884 |
| Mar 25, 2026 | 317.10 | 321.00 | 316.50 | 320.20 | 320.20 | 2.63% | 195,130 |
| Mar 24, 2026 | 311.20 | 313.10 | 305.30 | 312.00 | 312.00 | 0.26% | 194,386 |
| Mar 23, 2026 | 302.20 | 318.30 | 293.20 | 311.20 | 311.20 | 1.53% | 222,598 |
| Mar 20, 2026 | 318.00 | 320.10 | 305.30 | 306.50 | 306.50 | -3.34% | 399,323 |
| Mar 19, 2026 | 331.00 | 331.30 | 316.50 | 317.10 | 317.10 | -5.20% | 238,524 |
| Mar 18, 2026 | 335.00 | 339.30 | 333.50 | 334.50 | 334.50 | 0.57% | 172,222 |
| Mar 17, 2026 | 335.40 | 337.80 | 330.70 | 332.60 | 332.60 | -0.86% | 147,133 |
| Mar 16, 2026 | 333.00 | 337.30 | 329.40 | 335.50 | 335.50 | 0.57% | 129,326 |
| Mar 13, 2026 | 340.00 | 340.70 | 333.00 | 333.60 | 333.60 | -2.37% | 172,176 |
| Mar 12, 2026 | 351.90 | 355.30 | 338.60 | 341.70 | 341.70 | -2.48% | 196,923 |
| Mar 11, 2026 | 350.60 | 352.80 | 345.20 | 350.40 | 350.40 | -0.57% | 131,429 |
| Mar 10, 2026 | 350.00 | 353.80 | 346.60 | 352.40 | 352.40 | 3.37% | 148,768 |
| Mar 9, 2026 | 345.10 | 346.10 | 331.90 | 340.90 | 340.90 | -2.88% | 154,594 |
| 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% | 253,610 |
| 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 |