MTU Aero Engines AG (VIE:MTX)
Austria
· Delayed Price · Currency is EUR 376.50
+3.20 (0.86%)
Last updated: Sep 29, 2025, 11:00 AM CET
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 364.20 | 373.30 | 364.20 | 373.30 | 373.30 | 2.55% | - |
| Sep 25, 2025 | 364.30 | 364.30 | 358.70 | 364.00 | 364.00 | -0.05% | - |
| Sep 24, 2025 | 369.60 | 369.60 | 364.20 | 364.20 | 364.20 | -0.27% | - |
| Sep 23, 2025 | 363.00 | 366.90 | 363.00 | 365.20 | 365.20 | 0.66% | - |
| Sep 22, 2025 | 360.60 | 364.20 | 360.60 | 362.80 | 362.80 | 1.48% | - |
| Sep 19, 2025 | 361.70 | 361.70 | 357.50 | 357.50 | 357.50 | -0.47% | - |
| Sep 18, 2025 | 357.50 | 360.20 | 356.10 | 359.20 | 359.20 | 1.15% | - |
| Sep 17, 2025 | 360.20 | 360.40 | 355.10 | 355.10 | 355.10 | -0.36% | - |
| Sep 16, 2025 | 362.40 | 362.40 | 356.40 | 356.40 | 356.40 | -0.97% | 1 |
| Sep 15, 2025 | 363.20 | 363.20 | 359.60 | 359.90 | 359.90 | -0.22% | 1 |
| Sep 12, 2025 | 361.00 | 361.90 | 360.70 | 360.70 | 360.70 | 0.03% | - |
| Sep 11, 2025 | 363.60 | 363.60 | 358.40 | 360.60 | 360.60 | -0.47% | - |
| Sep 10, 2025 | 362.80 | 362.80 | 359.00 | 362.30 | 362.30 | 0.39% | - |
| Sep 9, 2025 | 363.70 | 363.70 | 359.40 | 360.90 | 360.90 | -0.93% | 3 |
| Sep 8, 2025 | 364.60 | 364.60 | 361.10 | 364.30 | 364.30 | 0.50% | 15 |
| Sep 5, 2025 | 370.60 | 371.60 | 362.50 | 362.50 | 362.50 | -1.81% | - |
| Sep 4, 2025 | 368.10 | 370.80 | 365.40 | 369.20 | 369.20 | -2.30% | - |
| Sep 3, 2025 | 376.20 | 379.00 | 375.70 | 377.90 | 377.90 | 0.75% | - |
| Sep 2, 2025 | 387.70 | 387.70 | 373.40 | 375.10 | 375.10 | -3.42% | - |
| Sep 1, 2025 | 382.60 | 388.40 | 382.60 | 388.40 | 388.40 | 1.89% | 3 |
| Aug 29, 2025 | 381.70 | 385.80 | 381.20 | 381.20 | 381.20 | -0.24% | - |
| Aug 28, 2025 | 383.40 | 383.40 | 379.00 | 382.10 | 382.10 | 0.53% | 2 |
| Aug 27, 2025 | 386.30 | 386.30 | 380.10 | 380.10 | 380.10 | -1.17% | - |
| Aug 26, 2025 | 382.20 | 384.60 | 378.50 | 384.60 | 384.60 | 0.79% | - |
| Aug 25, 2025 | 381.20 | 381.70 | 379.10 | 381.60 | 381.60 | 0.18% | - |
| Aug 22, 2025 | 381.40 | 381.40 | 380.30 | 380.90 | 380.90 | -0.31% | - |
| Aug 21, 2025 | 382.20 | 382.20 | 380.30 | 382.10 | 382.10 | 0.47% | - |
| Aug 20, 2025 | 380.60 | 384.10 | 380.30 | 380.30 | 380.30 | -1.12% | 1 |
| Aug 19, 2025 | 385.70 | 385.70 | 382.80 | 384.60 | 384.60 | -0.16% | - |
| Aug 18, 2025 | 396.00 | 396.00 | 383.40 | 385.20 | 385.20 | -0.49% | 1 |
| Aug 15, 2025 | 392.00 | 392.00 | 385.50 | 387.10 | 387.10 | -0.62% | - |
| Aug 14, 2025 | 383.80 | 389.50 | 383.80 | 389.50 | 389.50 | 2.07% | - |
| Aug 13, 2025 | 392.00 | 392.00 | 381.60 | 381.60 | 381.60 | -1.65% | - |
| Aug 12, 2025 | 381.10 | 388.00 | 380.00 | 388.00 | 388.00 | 2.35% | 5 |
| Aug 11, 2025 | 376.60 | 380.30 | 376.60 | 379.10 | 379.10 | -1.56% | - |
| Aug 8, 2025 | 381.50 | 385.60 | 381.50 | 385.10 | 385.10 | 0.86% | - |
| Aug 7, 2025 | 382.40 | 382.40 | 379.60 | 381.80 | 381.80 | 1.11% | - |
| Aug 6, 2025 | 379.70 | 379.70 | 372.90 | 377.60 | 377.60 | -0.50% | - |
| Aug 5, 2025 | 380.60 | 382.10 | 379.50 | 379.50 | 379.50 | 0.50% | - |
| Aug 4, 2025 | 372.80 | 377.60 | 372.80 | 377.60 | 377.60 | 2.53% | - |
| Aug 1, 2025 | 374.30 | 374.30 | 364.40 | 368.30 | 368.30 | -2.57% | - |
| Jul 31, 2025 | 375.80 | 379.80 | 375.80 | 378.00 | 378.00 | 1.20% | - |
| Jul 30, 2025 | 373.60 | 376.80 | 373.50 | 373.50 | 373.50 | 0.24% | - |
| Jul 29, 2025 | 365.70 | 374.30 | 365.70 | 372.60 | 372.60 | 3.44% | - |
| Jul 28, 2025 | 360.80 | 365.20 | 360.20 | 360.20 | 360.20 | 0.64% | - |
| Jul 25, 2025 | 355.40 | 360.90 | 353.50 | 357.90 | 357.90 | -2.40% | - |
| Jul 24, 2025 | 386.10 | 391.80 | 366.70 | 366.70 | 366.70 | -4.63% | - |
| Jul 23, 2025 | 381.50 | 384.50 | 381.30 | 384.50 | 384.50 | 1.24% | - |
| Jul 22, 2025 | 388.40 | 388.40 | 379.80 | 379.80 | 379.80 | -1.61% | - |
| Jul 21, 2025 | 390.30 | 390.30 | 383.60 | 386.00 | 386.00 | -0.36% | - |