MTU Aero Engines AG MTX
XETR · Germany · Electronic Technology
€375.30+0.70 (+0.19%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €375.30 | +0.19% | €371.80 | €378.80 | €370.20 | 19.11K |
| 2026-09-30 | €374.60 | +0.97% | €369.90 | €380.90 | €369.90 | 161.51K |
| 2026-09-29 | €371.00 | +0.79% | €370.10 | €376.60 | €367.80 | 118.10K |
| 2026-09-28 | €368.10 | -0.49% | €371.80 | €374.50 | €367.80 | 117.41K |
| 2026-09-25 | €369.90 | +0.49% | €370.00 | €373.40 | €367.40 | 145.17K |
| 2026-09-24 | €368.10 | +1.21% | €371.00 | €372.30 | €361.70 | 172.66K |
| 2026-09-23 | €363.70 | +1.62% | €363.00 | €365.90 | €357.10 | 127.19K |
| 2026-09-22 | €357.90 | +2.20% | €348.40 | €360.30 | €346.50 | 177.00K |
| 2026-09-21 | €350.20 | +3.03% | €344.60 | €350.20 | €344.20 | 123.29K |
| 2026-09-18 | €339.90 | -1.68% | €345.60 | €346.00 | €339.20 | 292.43K |
| 2026-09-17 | €345.70 | +2.04% | €340.80 | €346.60 | €339.20 | 132.23K |
| 2026-09-16 | €338.80 | +1.59% | €337.90 | €340.10 | €333.00 | 92.92K |
| 2026-09-15 | €333.50 | +1.61% | €329.50 | €337.00 | €328.70 | 0 |
| 2026-09-14 | €328.20 | -4.51% | €340.00 | €343.40 | €327.10 | 146.91K |
| 2026-09-11 | €343.70 | +1.57% | €338.70 | €344.20 | €338.40 | 94.73K |
| 2026-09-10 | €338.40 | -1.54% | €344.10 | €349.40 | €337.20 | 104.10K |
| 2026-09-09 | €343.70 | -3.18% | €349.10 | €354.80 | €343.70 | 133.48K |
| 2026-09-08 | €355.00 | +0.97% | €350.30 | €355.60 | €349.40 | 90.39K |
| 2026-09-07 | €351.60 | +1.15% | €346.70 | €358.80 | €345.60 | 77.92K |
| 2026-09-04 | €347.60 | +0.90% | €344.40 | €351.10 | €343.30 | 115.80K |
| 2026-09-03 | €344.50 | +0.50% | €342.30 | €344.50 | €337.30 | 181.37K |
| 2026-09-02 | €342.80 | -0.35% | €341.20 | €347.80 | €340.30 | 114.05K |
| 2026-09-01 | €344.00 | -2.30% | €350.00 | €350.00 | €340.60 | 153.70K |
| 2026-08-31 | €352.10 | -2.09% | €355.20 | €357.10 | €350.40 | 111.94K |
| 2026-08-28 | €359.60 | +0.28% | €361.70 | €363.50 | €357.10 | 143.21K |
| 2026-08-27 | €358.60 | -1.94% | €364.00 | €365.90 | €357.40 | 107.63K |
| 2026-08-26 | €365.70 | +2.49% | €352.70 | €369.80 | €352.70 | 115.27K |
| 2026-08-25 | €356.80 | +1.08% | €355.50 | €360.40 | €355.10 | 83.43K |
| 2026-08-24 | €353.00 | +0.17% | €356.10 | €357.40 | €352.40 | 100.70K |
| 2026-08-21 | €352.40 | -1.92% | €358.00 | €358.00 | €351.50 | 143.32K |
| 2026-08-20 | €359.30 | -1.80% | €365.80 | €367.00 | €359.20 | 93.29K |
| 2026-08-19 | €365.90 | -2.06% | €375.20 | €377.40 | €364.50 | 98.11K |
| 2026-08-18 | €373.60 | -2.05% | €380.00 | €380.80 | €371.20 | 96.90K |
| 2026-08-17 | €381.40 | -0.34% | €382.20 | €385.40 | €379.30 | 86.72K |
| 2026-08-14 | €382.70 | +1.51% | €379.50 | €385.50 | €379.50 | 99.10K |
| 2026-08-13 | €377.00 | -0.11% | €379.70 | €381.50 | €375.80 | 86.81K |
| 2026-08-12 | €377.40 | +0.45% | €375.70 | €380.60 | €375.00 | 72.19K |
| 2026-08-11 | €375.70 | 0.00% | €374.60 | €378.30 | €372.20 | 108.60K |
| 2026-08-10 | €375.70 | +1.32% | €368.70 | €375.80 | €366.90 | 87.42K |
| 2026-08-07 | €370.80 | -0.78% | €366.70 | €379.00 | €366.00 | 120.68K |
| 2026-08-06 | €373.70 | -0.88% | €376.70 | €383.80 | €372.70 | 124.09K |
| 2026-08-05 | €377.00 | +1.97% | €374.00 | €380.80 | €374.00 | 136.88K |
| 2026-08-04 | €369.70 | +0.05% | €372.40 | €376.40 | €363.60 | 141.62K |
| 2026-08-03 | €369.50 | +2.13% | €368.00 | €374.00 | €367.00 | 180.07K |
| 2026-07-31 | €361.80 | +1.01% | €362.00 | €364.60 | €353.50 | 184.10K |
| 2026-07-30 | €358.20 | +0.45% | €358.00 | €371.90 | €351.10 | 280.62K |
| 2026-07-29 | €356.60 | -0.56% | €359.90 | €363.10 | €355.90 | 169.21K |
| 2026-07-28 | €358.60 | +2.43% | €352.10 | €363.30 | €351.00 | 151.83K |
| 2026-07-27 | €350.10 | +2.19% | €351.10 | €355.40 | €345.70 | 131.34K |
| 2026-07-24 | €342.60 | +1.87% | €334.90 | €343.30 | €333.90 | 66.57K |
| 2026-07-23 | €336.30 | -1.35% | €339.10 | €342.30 | €334.00 | 151.21K |
| 2026-07-22 | €340.90 | +1.46% | €337.00 | €346.00 | €337.00 | 128.80K |
| 2026-07-21 | €336.00 | +0.57% | €336.10 | €337.90 | €332.10 | 85.87K |
| 2026-07-20 | €334.10 | -2.22% | €339.90 | €341.00 | €333.70 | 149.80K |
| 2026-07-17 | €341.70 | -1.27% | €340.80 | €343.70 | €337.90 | 120.47K |
| 2026-07-16 | €346.10 | -0.83% | €347.00 | €349.10 | €339.70 | 106.51K |
| 2026-07-15 | €349.00 | -0.51% | €347.50 | €351.90 | €341.90 | 94.56K |
| 2026-07-14 | €350.80 | -0.76% | €350.00 | €354.30 | €343.90 | 130.07K |
| 2026-07-13 | €353.50 | -2.38% | €357.80 | €359.20 | €352.10 | 81.33K |
| 2026-07-10 | €362.10 | +0.03% | €364.00 | €366.80 | €358.50 | 135.83K |
| 2026-07-09 | €362.00 | +1.89% | €361.00 | €364.60 | €354.00 | 121.46K |
| 2026-07-08 | €355.30 | -3.48% | €362.90 | €362.90 | €348.40 | 230.85K |
| 2026-07-07 | €368.10 | -2.18% | €375.00 | €380.00 | €364.20 | 218.00K |
| 2026-07-06 | €376.30 | -0.61% | €378.60 | €382.00 | €372.90 | 158.09K |
| 2026-07-03 | €378.60 | +1.28% | €376.30 | €382.50 | €375.50 | 205.79K |
| 2026-07-02 | €373.80 | +1.11% | €365.90 | €379.20 | €365.90 | 246.09K |
| 2026-07-01 | €369.70 | +1.59% | €365.00 | €374.20 | €364.80 | 219.92K |
| 2026-06-30 | €363.90 | +1.34% | €358.80 | €367.70 | €357.70 | 189.38K |
| 2026-06-29 | €359.10 | +0.20% | €357.30 | €359.50 | €353.20 | 116.63K |
| 2026-06-26 | €358.40 | -1.21% | €358.40 | €362.50 | €351.30 | 147.61K |
| 2026-06-25 | €362.80 | +1.37% | €359.20 | €367.80 | €354.00 | 222.37K |
| 2026-06-24 | €357.90 | +5.95% | €343.90 | €359.30 | €340.60 | 256.59K |
| 2026-06-23 | €337.80 | 0.00% | €334.50 | €344.30 | €332.70 | 202.07K |
| 2026-06-22 | €337.80 | +1.50% | €333.70 | €338.70 | €331.90 | 173.25K |
| 2026-06-19 | €332.80 | -2.46% | €339.50 | €343.20 | €332.80 | 456.64K |
| 2026-06-18 | €341.20 | +3.30% | €332.60 | €341.90 | €328.30 | 270.56K |
| 2026-06-17 | €330.30 | +1.98% | €325.00 | €332.50 | €324.50 | 193.61K |
| 2026-06-16 | €323.90 | -0.40% | €325.70 | €333.00 | €323.90 | 159.34K |
| 2026-06-15 | €325.20 | +4.23% | €327.60 | €335.60 | €324.80 | 228.33K |
| 2026-06-12 | €312.00 | +1.73% | €316.70 | €321.90 | €308.60 | 221.17K |
| 2026-06-11 | €306.70 | +2.13% | €297.40 | €306.70 | €296.00 | 226.74K |
| 2026-06-10 | €300.30 | -1.05% | €302.80 | €304.80 | €295.40 | 144.89K |
| 2026-06-09 | €303.50 | +0.46% | €301.00 | €308.20 | €296.40 | 176.20K |
| 2026-06-08 | €302.10 | +0.10% | €292.00 | €304.20 | €289.80 | 188.07K |
| 2026-06-05 | €301.80 | +0.40% | €300.00 | €304.90 | €297.80 | 120.21K |
| 2026-06-04 | €300.60 | +2.24% | €294.70 | €301.00 | €294.70 | 113.42K |
| 2026-06-03 | €294.00 | -2.07% | €296.30 | €296.80 | €290.80 | 134.84K |
| 2026-06-02 | €300.20 | -0.53% | €307.80 | €310.80 | €299.30 | 111.31K |
| 2026-06-01 | €301.80 | -3.67% | €311.50 | €313.00 | €301.10 | 160.62K |
| 2026-05-29 | €313.30 | -0.67% | €318.00 | €322.40 | €311.70 | 384.24K |