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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	382.9	387.8	387.8	390	381.1	169,393
January 12, 2026	383	381.2	381.2	386.7	380.8	113,963
January 09, 2026	391.7	383.8	383.8	393.6	381.5	117,305
January 08, 2026	394.4	391	391	397	389.8	139,343
January 07, 2026	387.1	394.9	394.5	396.1	385.4	153,566
January 06, 2026	374.5	382	382	384.5	372.8	143,844
January 05, 2026	375	372.4	372.4	379.7	371.7	116,434
January 02, 2026	356.4	370.4	370.4	372	355	110,182
December 30, 2025	353.2	355.3	355.3	355.3	352	58,267
December 29, 2025	352.2	352.2	352.2	353.4	349	68,813
December 23, 2025	356	353.7	353.7	357.7	353.7	76,054
December 22, 2025	359.2	355.3	355.3	359.2	354.5	106,573
December 19, 2025	353.8	360.7	360.7	361.5	352.5	253,610
December 18, 2025	349.8	354	354	355	349.5	138,829
December 17, 2025	353.6	350	350	355.9	350	66,942
December 16, 2025	351	351.1	351.1	351.9	347.9	79,209
December 15, 2025	352.8	355.2	355.3	355.5	350.8	81,094
December 12, 2025	349.2	352.6	352.6	354.1	345.5	121,311
December 11, 2025	354	349.6	349.6	354.3	348.3	74,280
December 10, 2025	354.4	355.1	355.1	356.1	351.9	92,972
December 09, 2025	357.4	354.7	354.9	359.5	353.6	92,602
December 08, 2025	352.5	356.3	356.3	357.7	351.4	96,465
December 05, 2025	355.9	350.3	350.3	359.9	350.3	114,967
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

MTU Aero Engines AG (MTX.DE) XETRA