MTU Aero Engines AG - MTX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	348.6	348.2	348.2	348.6	343	35,753
December 03, 2025	341.9	345.4	345.4	345.8	340.7	99,048
December 02, 2025	341.2	341.6	341.6	343.9	338.7	107,457
December 01, 2025	349.7	342	342	350.7	338	174,415
November 28, 2025	353.1	352.3	352.3	354	350.8	69,970
November 27, 2025	354.8	353.1	353.1	356.5	353	40,372
November 26, 2025	353.7	354.5	354.5	355	350.7	86,521
November 25, 2025	348	350.3	350.3	353.5	345.1	93,749
November 24, 2025	350	348	348	351.7	345.6	432,630
November 21, 2025	346	348.6	348.6	355.2	345.2	148,337
November 20, 2025	353.6	352.8	352.8	357.3	352.3	88,551
November 19, 2025	352.5	350.4	350.4	354	346.9	94,250
November 18, 2025	352.1	353.3	353.3	356.7	347.7	144,894
November 17, 2025	360	356.7	356.7	363.2	356.4	94,814
November 14, 2025	362.1	359	359	364	352.1	128,115
November 13, 2025	366.1	365.8	365.8	371	365	111,690
November 12, 2025	367	365.1	365.1	369.1	364	161,981
November 11, 2025	370.6	366.9	366.9	371.5	364.3	89,795
November 10, 2025	367	369	369	370.9	366.9	149,649
November 07, 2025	363	360.1	360.1	367.1	358.4	100,438
November 06, 2025	367.2	363.1	363.1	368.8	360.5	98,549
November 05, 2025	368.6	368.3	368.3	369.1	364.4	159,462
November 04, 2025	368.8	369.2	369.2	370.5	366.1	117,920
November 03, 2025	379.6	373.2	373.2	381	373.2	140,234
October 31, 2025	380.1	378.1	378.1	381	375.3	133,488
October 30, 2025	376.8	379.4	379.4	383.9	376.8	72,951
October 29, 2025	377.1	379	379	379	372.1	86,795
October 28, 2025	380	379.6	379.6	385.6	378.7	77,187
October 27, 2025	389.8	380.5	380.5	389.8	379.6	108,403
October 24, 2025	393	389.1	389.1	393	379.7	155,155
October 23, 2025	376	386.7	386.7	388.2	374.1	160,659
October 22, 2025	387.8	378.6	378.6	388.5	376.8	139,024
October 21, 2025	368	383.2	383.2	384	365.8	180,778
October 20, 2025	368.7	365.1	365.1	371.3	365.1	137,379
October 17, 2025	366.1	363.9	363.9	370.5	360.1	136,497
October 16, 2025	382.1	375	375	385.6	373.6	132,445
October 15, 2025	388	379.4	379.4	388	379.4	94,092
October 14, 2025	386.9	385.3	385.3	387.4	377.5	105,001
October 13, 2025	387.6	390.3	390.3	390.9	385.4	67,524
October 10, 2025	397.1	385	385	397.9	381.6	98,300
October 09, 2025	396.6	398.7	398.7	399.5	391	113,637
October 08, 2025	392.4	395.5	395.5	397.2	391.2	89,106
October 07, 2025	390.4	390.9	390.9	392.1	388.3	68,357
October 06, 2025	392.5	390.1	390.1	396	390.1	75,261
October 03, 2025	388.5	392.5	392.5	394.9	388.2	54,553
October 02, 2025	396.4	389.1	389.1	397.8	387.5	90,804
October 01, 2025	391	395.1	395.1	395.1	384.1	140,044
September 30, 2025	378.3	390.9	390.9	391.3	378.3	213,738
September 29, 2025	375.4	373.8	373.8	378.1	371.3	123,055
September 26, 2025	365.3	373.4	373.4	373.5	361.7	121,083
September 25, 2025	362.6	364.6	364.6	364.6	357.3	126,818
September 24, 2025	364.1	363.9	363.9	370.3	362.5	79,670
September 23, 2025	365.4	363.6	363.6	368.6	362.4	118,943
September 22, 2025	360	362.7	362.7	368.1	359.7	115,035
September 19, 2025	362.7	359.1	359.1	363.3	354.5	202,879
September 18, 2025	357	360.4	360.4	360.4	355.3	115,899
September 17, 2025	358.3	355.6	355.6	363.5	354.4	110,673
September 16, 2025	360.8	356.7	356.7	362.2	355.4	107,048
September 15, 2025	361.3	360.4	360.4	362.7	358.3	94,375
September 12, 2025	360.5	360.4	360.4	363.9	360.2	123,733

MTU Aero Engines AG (MTX.DE) XETRA