MTU Aero Engines AG (ETR:MTX)
Germany
· Delayed Price · Currency is EUR 351.00
+2.80 (0.80%)
At close: Dec 5, 2025
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 355.90 | 359.90 | 354.80 | 355.40 | - | 2.07% | 46,716 |
| 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% | 98,963 |
| 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 |
| Oct 10, 2025 | 397.10 | 397.90 | 381.60 | 385.00 | 385.00 | -3.44% | 98,300 |
| Oct 9, 2025 | 396.60 | 399.50 | 391.00 | 398.70 | 398.70 | 0.81% | 113,637 |
| Oct 8, 2025 | 392.40 | 397.20 | 391.20 | 395.50 | 395.50 | 1.18% | 89,106 |
| Oct 7, 2025 | 390.40 | 392.10 | 388.30 | 390.90 | 390.90 | 0.21% | 68,357 |
| Oct 6, 2025 | 392.50 | 396.00 | 390.10 | 390.10 | 390.10 | -0.61% | 75,261 |
| Oct 3, 2025 | 388.50 | 394.90 | 388.20 | 392.50 | 392.50 | 0.87% | 94,639 |
| Oct 2, 2025 | 396.40 | 397.80 | 387.50 | 389.10 | 389.10 | -1.52% | 90,804 |
| Oct 1, 2025 | 391.00 | 395.10 | 384.10 | 395.10 | 395.10 | 1.07% | 140,044 |
| Sep 30, 2025 | 378.30 | 391.30 | 378.30 | 390.90 | 390.90 | 4.57% | 213,738 |
| Sep 29, 2025 | 375.40 | 378.10 | 371.30 | 373.80 | 373.80 | 0.11% | 123,055 |