MTU Aero Engines AG (FRA:MTX)
Germany
· Delayed Price · Currency is EUR 345.90
+5.40 (1.59%)
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 | 354.80 | 359.10 | 354.80 | 356.20 | 356.20 | 2.15% | 50 |
| Dec 4, 2025 | 346.50 | 348.70 | 346.00 | 348.70 | 348.70 | 0.49% | 102 |
| Dec 3, 2025 | 340.30 | 347.00 | 340.20 | 347.00 | 347.00 | 1.91% | 185 |
| Dec 2, 2025 | 341.20 | 342.30 | 340.00 | 340.50 | 340.50 | -0.21% | 129 |
| Dec 1, 2025 | 352.10 | 352.10 | 340.50 | 341.20 | 341.20 | -3.29% | 370 |
| Nov 28, 2025 | 353.50 | 353.80 | 352.80 | 352.80 | 352.80 | -0.31% | 55 |
| Nov 27, 2025 | 354.10 | 354.10 | 353.40 | 353.90 | 353.90 | 0.48% | 39 |
| Nov 26, 2025 | 351.70 | 352.20 | 351.60 | 352.20 | 352.20 | 0.23% | 15 |
| Nov 25, 2025 | 346.90 | 351.40 | 345.60 | 351.40 | 351.40 | 1.18% | 44 |
| Nov 24, 2025 | 348.70 | 349.60 | 346.20 | 347.30 | 347.30 | -0.97% | 231 |
| Nov 21, 2025 | 346.50 | 350.70 | 346.50 | 350.70 | 350.70 | -1.54% | 13 |
| Nov 20, 2025 | 352.60 | 356.20 | 352.60 | 356.20 | 356.20 | 1.37% | 44 |
| Nov 19, 2025 | 353.10 | 353.10 | 350.40 | 351.40 | 351.40 | -0.87% | 614 |
| Nov 18, 2025 | 353.00 | 354.50 | 347.90 | 354.50 | 354.50 | -0.48% | 2,697 |
| Nov 17, 2025 | 358.10 | 360.80 | 356.20 | 356.20 | 356.20 | -0.84% | 161 |
| Nov 14, 2025 | 364.90 | 364.90 | 352.20 | 359.20 | 359.20 | -1.83% | 189 |
| Nov 13, 2025 | 365.10 | 370.00 | 365.10 | 365.90 | 365.90 | 0.05% | 230 |
| Nov 12, 2025 | 368.20 | 368.40 | 365.70 | 365.70 | 365.70 | -0.81% | 25 |
| Nov 11, 2025 | 369.30 | 369.30 | 368.70 | 368.70 | 368.70 | -0.43% | 2 |
| Nov 10, 2025 | 364.70 | 370.30 | 364.70 | 370.30 | 370.30 | 2.58% | 219 |
| Nov 7, 2025 | 362.30 | 365.00 | 359.60 | 361.00 | 361.00 | -0.39% | 27 |
| Nov 6, 2025 | 368.80 | 368.80 | 362.40 | 362.40 | 362.40 | -0.88% | 31 |
| Nov 5, 2025 | 367.20 | 367.20 | 365.60 | 365.60 | 365.60 | -1.00% | 22 |
| Nov 4, 2025 | 371.50 | 371.50 | 366.70 | 369.30 | 369.30 | -1.18% | 581 |
| Nov 3, 2025 | 378.30 | 378.30 | 373.70 | 373.70 | 373.70 | -1.63% | 125 |
| Oct 31, 2025 | 378.40 | 379.90 | 378.40 | 379.90 | 379.90 | 0.32% | 10 |
| Oct 30, 2025 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 0.74% | - |
| Oct 29, 2025 | 379.80 | 379.80 | 375.90 | 375.90 | 375.90 | -1.18% | 60 |
| Oct 28, 2025 | 380.80 | 383.80 | 380.40 | 380.40 | 380.40 | -0.55% | 250 |
| Oct 27, 2025 | 389.90 | 389.90 | 380.00 | 382.50 | 382.50 | 0.66% | 105 |
| Oct 24, 2025 | 388.40 | 389.00 | 380.00 | 380.00 | 380.00 | -1.94% | 22 |
| Oct 23, 2025 | 382.20 | 387.50 | 375.00 | 387.50 | 387.50 | 2.79% | 185 |
| Oct 22, 2025 | 382.70 | 383.20 | 377.00 | 377.00 | 377.00 | -1.82% | 1,021 |
| Oct 21, 2025 | 365.80 | 384.00 | 365.80 | 384.00 | 384.00 | 4.98% | 53 |
| Oct 20, 2025 | 366.10 | 370.00 | 365.80 | 365.80 | 365.80 | 0.14% | 209 |
| Oct 17, 2025 | 370.00 | 370.00 | 363.20 | 365.30 | 365.30 | -1.80% | 248 |
| Oct 16, 2025 | 379.10 | 379.40 | 372.00 | 372.00 | 372.00 | -1.77% | 417 |
| Oct 15, 2025 | 387.40 | 387.40 | 378.70 | 378.70 | 378.70 | -1.89% | 107 |
| Oct 14, 2025 | 388.50 | 388.50 | 379.00 | 386.00 | 386.00 | -0.18% | 139 |
| Oct 13, 2025 | 388.00 | 388.00 | 386.00 | 386.70 | 386.70 | 0.76% | 63 |
| Oct 10, 2025 | 398.90 | 398.90 | 383.80 | 383.80 | 383.80 | -3.79% | 70 |
| Oct 9, 2025 | 395.20 | 399.00 | 393.00 | 398.90 | 398.90 | 0.73% | 211 |
| Oct 8, 2025 | 390.60 | 396.40 | 390.60 | 396.00 | 396.00 | 1.62% | 90 |
| Oct 7, 2025 | 389.70 | 391.80 | 389.30 | 389.70 | 389.70 | -0.28% | 89 |
| Oct 6, 2025 | 394.50 | 395.80 | 390.60 | 390.80 | 390.80 | -0.74% | 297 |
| Oct 3, 2025 | 390.80 | 394.00 | 390.80 | 393.70 | 393.70 | 1.13% | 102 |
| Oct 2, 2025 | 395.60 | 395.60 | 389.30 | 389.30 | 389.30 | -1.52% | 108 |
| Oct 1, 2025 | 388.50 | 395.40 | 385.40 | 395.30 | 395.30 | 1.10% | 259 |
| Sep 30, 2025 | 377.50 | 391.00 | 377.50 | 391.00 | 391.00 | 4.38% | 304 |
| Sep 29, 2025 | 374.50 | 375.70 | 374.20 | 374.60 | 374.60 | 0.19% | 100 |
| Sep 26, 2025 | 366.60 | 373.90 | 364.50 | 373.90 | 373.90 | 2.72% | 144 |
| Sep 25, 2025 | 363.70 | 364.80 | 358.40 | 364.00 | 364.00 | 0.25% | 238 |
| Sep 24, 2025 | 363.90 | 364.70 | 363.00 | 363.10 | 363.10 | -0.08% | 114 |
| Sep 23, 2025 | 362.80 | 367.50 | 362.80 | 363.40 | 363.40 | -0.11% | 53 |
| Sep 22, 2025 | 358.70 | 366.00 | 358.00 | 363.80 | 363.80 | 1.03% | 808 |
| Sep 19, 2025 | 360.70 | 362.50 | 355.00 | 360.10 | 360.10 | 0.25% | 61 |
| Sep 18, 2025 | 357.10 | 359.20 | 356.60 | 359.20 | 359.20 | 0.11% | 117 |
| Sep 17, 2025 | 359.20 | 360.30 | 358.80 | 358.80 | 358.80 | -0.75% | 131 |
| Sep 16, 2025 | 360.00 | 361.70 | 355.60 | 361.50 | 361.50 | 0.56% | 234 |
| Sep 15, 2025 | 360.90 | 360.90 | 359.30 | 359.50 | 359.50 | -0.50% | 72 |
| Sep 12, 2025 | 361.80 | 363.20 | 360.70 | 361.30 | 361.30 | -0.06% | 236 |
| Sep 11, 2025 | 360.00 | 362.40 | 356.00 | 361.50 | 361.50 | -0.11% | 676 |
| Sep 10, 2025 | 360.70 | 361.90 | 359.70 | 361.90 | 361.90 | 0.19% | 149 |
| Sep 9, 2025 | 362.60 | 364.00 | 358.50 | 361.20 | 361.20 | -0.71% | 270 |
| Sep 8, 2025 | 362.10 | 364.40 | 361.00 | 363.80 | 363.80 | 0.41% | 237 |
| Sep 5, 2025 | 368.60 | 371.50 | 362.20 | 362.30 | 362.30 | -1.50% | 128 |
| Sep 4, 2025 | 371.40 | 371.40 | 364.80 | 367.80 | 367.80 | -2.85% | 1,599 |
| Sep 3, 2025 | 375.20 | 378.60 | 375.20 | 378.60 | 378.60 | -0.24% | 4 |
| Sep 2, 2025 | 386.70 | 387.20 | 379.50 | 379.50 | 379.50 | -2.19% | 23 |
| Sep 1, 2025 | 382.30 | 388.00 | 382.30 | 388.00 | 388.00 | 1.20% | 3 |
| Aug 29, 2025 | 381.20 | 384.60 | 381.20 | 383.40 | 383.40 | 1.13% | 587 |
| Aug 28, 2025 | 381.40 | 381.40 | 379.10 | 379.10 | 379.10 | -0.32% | 16 |
| Aug 27, 2025 | 384.60 | 384.60 | 380.30 | 380.30 | 380.30 | -0.08% | 46 |
| Aug 26, 2025 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -0.29% | - |
| Aug 25, 2025 | 380.40 | 382.10 | 379.90 | 381.70 | 381.70 | 0.26% | 65 |
| Aug 22, 2025 | 378.80 | 380.70 | 378.80 | 380.70 | 380.70 | 0.13% | 45 |
| Aug 21, 2025 | 379.20 | 380.50 | 379.20 | 380.20 | 380.20 | - | 81 |
| Aug 20, 2025 | 382.00 | 382.00 | 380.00 | 380.20 | 380.20 | -0.91% | 4 |
| Aug 19, 2025 | 385.40 | 385.40 | 382.00 | 383.70 | 383.70 | -0.31% | 115 |
| Aug 18, 2025 | 390.00 | 390.60 | 384.90 | 384.90 | 384.90 | -0.70% | 1,836 |
| Aug 15, 2025 | 390.40 | 391.20 | 386.30 | 387.60 | 387.60 | -0.15% | 120 |
| Aug 14, 2025 | 381.20 | 390.00 | 381.20 | 388.20 | 388.20 | 1.33% | 413 |
| Aug 13, 2025 | 388.80 | 390.80 | 382.90 | 383.10 | 383.10 | -0.91% | 190 |
| Aug 12, 2025 | 378.50 | 387.60 | 378.50 | 386.60 | 386.60 | 2.38% | 175 |
| Aug 11, 2025 | 386.50 | 386.50 | 377.60 | 377.60 | 377.60 | -1.59% | 236 |
| Aug 8, 2025 | 379.50 | 383.70 | 379.50 | 383.70 | 383.70 | 0.92% | 750 |
| Aug 7, 2025 | 380.50 | 382.30 | 378.30 | 380.20 | 380.20 | 0.24% | 553 |
| Aug 6, 2025 | 377.30 | 379.50 | 375.20 | 379.30 | 379.30 | 0.32% | 117 |
| Aug 5, 2025 | 379.90 | 381.80 | 375.40 | 378.10 | 378.10 | -0.42% | 143 |
| Aug 4, 2025 | 371.60 | 379.70 | 371.60 | 379.70 | 379.70 | 3.29% | 113 |
| Aug 1, 2025 | 374.70 | 374.70 | 364.10 | 367.60 | 367.60 | -3.03% | 108 |
| Jul 31, 2025 | 376.10 | 379.10 | 375.80 | 379.10 | 379.10 | 0.77% | 452 |
| Jul 30, 2025 | 377.30 | 377.60 | 373.80 | 376.20 | 376.20 | 0.27% | 208 |
| Jul 29, 2025 | 363.30 | 375.20 | 363.30 | 375.20 | 375.20 | 3.42% | 371 |
| Jul 28, 2025 | 366.00 | 366.00 | 358.80 | 362.80 | 362.80 | 0.50% | 367 |
| Jul 25, 2025 | 366.10 | 366.10 | 350.00 | 361.00 | 361.00 | -2.11% | 997 |
| Jul 24, 2025 | 390.10 | 393.10 | 362.00 | 368.80 | 368.80 | -4.46% | 1,224 |
| Jul 23, 2025 | 386.90 | 386.90 | 381.40 | 386.00 | 386.00 | 2.99% | 300 |
| Jul 22, 2025 | 386.00 | 387.00 | 374.80 | 374.80 | 374.80 | -2.45% | 484 |
| Jul 21, 2025 | 388.70 | 389.60 | 384.20 | 384.20 | 384.20 | -1.18% | 80 |