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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	363.2	360.8	360.8	363.7	355.3	101,241
September 10, 2025	362.4	361.5	361.5	364	358	112,003
September 09, 2025	363.4	360	360	364.5	357.7	94,819
September 08, 2025	364	364.9	364.9	365.3	359.9	143,756
September 05, 2025	371.1	361.8	361.8	373.1	361.8	105,565
September 04, 2025	372	368.7	368.7	373	364.2	119,251
September 03, 2025	379.2	379	379	380	374.8	98,330
September 02, 2025	388.2	374.7	374.7	388.2	373	105,348
September 01, 2025	382.8	387.2	387.2	389.1	382.3	45,219
August 29, 2025	379.9	381	381	385.8	379.7	102,274
August 28, 2025	382	382.1	382.1	383.7	378	46,746
August 27, 2025	387.7	381.3	381.3	388	379	72,259
August 26, 2025	379.4	384.6	384.6	385.9	377.2	163,747
August 25, 2025	379.7	381.9	381.9	383.4	378.4	50,194
August 22, 2025	380.8	381.5	381.5	383	377.6	97,854
August 21, 2025	380.3	380.9	380.9	383.3	379.6	78,002
August 20, 2025	380.7	379.6	379.6	384.3	378.3	99,462
August 19, 2025	386.2	386.3	386.3	387.3	380.5	86,624
August 18, 2025	387.5	385.2	385.2	388.3	382.9	64,680
August 15, 2025	391.8	388.3	388.3	392.2	384.7	65,941
August 14, 2025	382.4	389.7	389.7	391.1	381.8	71,153
August 13, 2025	391.5	381.8	381.8	391.8	380.9	84,406
August 12, 2025	380.6	388.3	388.3	388.4	377.3	105,824
August 11, 2025	383.3	378.5	378.5	383.3	375.3	69,778
August 08, 2025	382.5	384.7	384.7	388	381.1	126,219
August 07, 2025	379.9	381.7	381.7	383.6	377.7	89,310
August 06, 2025	379.6	379.9	379.9	381.3	372.5	102,084
August 05, 2025	380	375.8	375.8	383.1	375.4	145,078
August 04, 2025	371.3	380.2	380.2	380.2	370.1	100,062
August 01, 2025	376	368	368	376.7	362.1	121,515
July 31, 2025	375.9	378.2	378.2	381	374.1	126,979
July 30, 2025	375.9	373.1	373.1	378.8	372.5	92,484
July 29, 2025	365	374.8	374.8	374.8	364	190,957
July 28, 2025	362.6	362.3	362.3	366.4	358.5	122,470
July 25, 2025	362	358.5	358.5	362.2	349.4	280,282
July 24, 2025	385.4	365.6	365.6	395.8	361.1	347,595
July 23, 2025	386.2	385.1	385.1	386.5	380.8	98,326
July 22, 2025	385.6	380.2	380.2	388.5	374.1	125,510
July 21, 2025	389.9	386.9	386.9	390.5	382.6	86,079
July 18, 2025	390.4	388	388	392.8	385.6	104,280
July 17, 2025	382.1	388.9	388.9	388.9	380	95,790
July 16, 2025	377.9	379.8	379.8	382.9	377.9	105,555
July 15, 2025	385.2	378	378	385.2	378	79,739
July 14, 2025	379.1	383.7	383.7	384.2	377.7	81,505
July 11, 2025	376.2	383	383	383.3	375.6	118,832
July 10, 2025	385.4	378.7	378.7	385.5	378	141,543
July 09, 2025	381.5	384	384	385.3	380.9	97,721
July 08, 2025	379	380.7	380.7	386.8	376.4	132,063
July 07, 2025	373.2	376	376	376.6	372.1	87,296

MTU Aero Engines AG (MTX.DE) XETRA