MTU Aero Engines AG (MTX.DE)
348.80
-2.60 (-0.74%)
At close: Mar 06, 2025, 5:29 PM
MTX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 344.20 | 356.00 | 343.60 | 351.40 | 13.10 | 3.87% | 220,530 |
| Mar 4, 2025 | 348.50 | 351.10 | 337.60 | 338.30 | -7.20 | -2.08% | 286,496 |
| Mar 3, 2025 | 341.80 | 347.90 | 336.60 | 345.50 | 11.50 | 3.44% | 205,472 |
| Feb 28, 2025 | 323.30 | 334.00 | 322.60 | 334.00 | 10.40 | 3.21% | 408,608 |
| Feb 27, 2025 | 319.20 | 326.60 | 316.30 | 323.60 | 4.50 | 1.41% | 258,386 |
| Feb 26, 2025 | 314.60 | 319.60 | 314.30 | 319.10 | 10.10 | 3.27% | 175,367 |
| Feb 25, 2025 | 308.00 | 313.00 | 304.90 | 309.00 | 1.30 | 0.42% | 207,349 |
| Feb 24, 2025 | 303.60 | 308.00 | 301.90 | 307.70 | 2.20 | 0.72% | 163,700 |
| Feb 21, 2025 | 312.60 | 314.20 | 305.50 | 305.50 | -8.10 | -2.58% | 264,075 |
| Feb 20, 2025 | 330.00 | 330.00 | 313.60 | 313.60 | -15.30 | -4.65% | 288,616 |
| Feb 19, 2025 | 331.50 | 342.90 | 322.70 | 328.90 | -17.30 | -5.00% | 472,903 |
| Feb 18, 2025 | 345.00 | 348.30 | 342.40 | 346.20 | 4.20 | 1.23% | 127,844 |
| Feb 17, 2025 | 336.90 | 342.30 | 336.20 | 342.00 | 8.00 | 2.40% | 115,369 |
| Feb 14, 2025 | 332.70 | 335.10 | 329.60 | 334.00 | -1.00 | -0.30% | 121,910 |
| Feb 13, 2025 | 324.60 | 338.70 | 324.60 | 335.00 | 0.80 | 0.24% | 126,089 |
| Feb 12, 2025 | 331.70 | 334.20 | 329.30 | 334.20 | 3.40 | 1.03% | 69,825 |
| Feb 11, 2025 | 331.50 | 332.70 | 328.80 | 330.80 | 0.40 | 0.12% | 58,081 |
| Feb 10, 2025 | 326.20 | 332.10 | 326.00 | 330.40 | 3.50 | 1.07% | 69,000 |
| Feb 7, 2025 | 327.90 | 330.50 | 326.50 | 326.90 | -0.90 | -0.27% | 91,669 |
| Feb 6, 2025 | 330.50 | 331.70 | 325.20 | 327.80 | -2.60 | -0.79% | 92,477 |
| Feb 5, 2025 | 328.50 | 331.60 | 325.20 | 330.40 | 1.60 | 0.49% | 76,908 |
| Feb 4, 2025 | 334.60 | 335.50 | 328.80 | 328.80 | -4.50 | -1.35% | 41,709 |
| Feb 3, 2025 | 327.80 | 334.10 | 326.60 | 333.30 | 2.60 | 0.79% | 93,510 |
| Jan 31, 2025 | 328.50 | 333.60 | 327.50 | 330.70 | 3.20 | 0.98% | 92,427 |
| Jan 30, 2025 | 328.90 | 333.20 | 325.40 | 327.50 | -0.40 | -0.12% | 69,955 |
| Jan 29, 2025 | 334.00 | 336.40 | 327.80 | 327.90 | -4.20 | -1.26% | 84,784 |
| Jan 28, 2025 | 323.80 | 334.80 | 323.30 | 332.10 | 6.90 | 2.12% | 109,763 |
| Jan 27, 2025 | 322.00 | 327.70 | 320.20 | 325.20 | -1.90 | -0.58% | 135,077 |
| Jan 24, 2025 | 335.00 | 340.20 | 326.40 | 327.10 | -22.80 | -6.52% | 355,434 |
| Jan 23, 2025 | 343.20 | 350.20 | 341.10 | 349.90 | 7.90 | 2.31% | 124,046 |
| Jan 22, 2025 | 336.10 | 342.90 | 335.00 | 342.00 | 7.20 | 2.15% | 80,389 |
| Jan 21, 2025 | 332.50 | 335.10 | 331.70 | 334.80 | 2.90 | 0.87% | 63,476 |
| Jan 20, 2025 | 334.60 | 336.60 | 331.90 | 331.90 | -3.10 | -0.93% | 78,742 |
| Jan 17, 2025 | 329.70 | 335.00 | 328.20 | 335.00 | 6.30 | 1.92% | 129,224 |
| Jan 16, 2025 | 323.50 | 331.50 | 322.00 | 328.70 | 5.70 | 1.76% | 111,327 |
| Jan 15, 2025 | 323.80 | 324.10 | 318.50 | 323.00 | -1.20 | -0.37% | 114,989 |
| Jan 14, 2025 | 323.40 | 325.90 | 322.00 | 324.20 | 0.10 | 0.03% | 78,766 |
| Jan 13, 2025 | 324.30 | 324.30 | 316.60 | 324.10 | 0.10 | 0.03% | 81,762 |
| Jan 10, 2025 | 321.90 | 325.90 | 321.50 | 324.00 | 2.10 | 0.65% | 78,823 |
| Jan 9, 2025 | 324.70 | 326.10 | 321.20 | 321.90 | -2.40 | -0.74% | 65,271 |
| Jan 8, 2025 | 319.20 | 325.60 | 318.80 | 324.30 | 5.40 | 1.69% | 86,135 |
| Jan 7, 2025 | 319.50 | 321.30 | 316.80 | 318.90 | 1.10 | 0.35% | 74,848 |
| Jan 6, 2025 | 316.30 | 318.00 | 308.70 | 317.80 | 0.20 | 0.06% | 101,173 |
| Jan 3, 2025 | 321.50 | 321.50 | 315.30 | 317.60 | -4.10 | -1.27% | 91,235 |
| Jan 2, 2025 | 321.60 | 322.10 | 317.30 | 321.70 | -0.30 | -0.09% | 89,159 |
| Dec 30, 2024 | 321.00 | 322.00 | 319.20 | 322.00 | 0.50 | 0.16% | 58,885 |
| Dec 27, 2024 | 320.40 | 321.50 | 317.20 | 321.50 | 3.70 | 1.16% | 64,418 |
| Dec 23, 2024 | 322.00 | 322.50 | 317.80 | 317.80 | -4.80 | -1.49% | 58,768 |
| Dec 20, 2024 | 321.50 | 322.60 | 317.30 | 322.60 | -0.70 | -0.22% | 193,035 |
| Dec 19, 2024 | 323.00 | 328.70 | 322.20 | 323.30 | 0.20 | 0.06% | 146,855 |