MTU Aero Engines AG (MTX.DE)
XETRA: MTX.DE
· Real-Time Price · USD
274.20
-1.30 (-0.47%)
At close: Apr 17, 2025, 5:29 PM
MTX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 276.20 | 276.70 | 267.80 | 274.20 | n/a | -0.47% | 186,424 |
| Apr 16, 2025 | 275.80 | 276.10 | 271.70 | 275.50 | n/a | -0.36% | 126,388 |
| Apr 15, 2025 | 275.70 | 278.00 | 269.70 | 276.50 | n/a | 0.29% | 345,099 |
| Apr 14, 2025 | 274.70 | 278.50 | 272.40 | 275.70 | n/a | 2.53% | 190,014 |
| Apr 11, 2025 | 288.10 | 290.00 | 265.50 | 268.90 | n/a | -5.81% | 354,151 |
| Apr 10, 2025 | 298.70 | 307.00 | 283.60 | 285.50 | n/a | 5.20% | 311,088 |
| Apr 9, 2025 | 268.30 | 276.80 | 261.00 | 271.40 | n/a | -3.45% | 305,160 |
| Apr 8, 2025 | 273.00 | 283.40 | 272.10 | 281.10 | n/a | 4.81% | 327,403 |
| Apr 7, 2025 | 260.10 | 283.00 | 249.60 | 268.20 | n/a | -6.39% | 458,849 |
| Apr 4, 2025 | 309.70 | 311.00 | 278.20 | 286.50 | n/a | -8.11% | 363,990 |
| Apr 3, 2025 | 295.90 | 317.70 | 292.00 | 311.80 | n/a | -3.68% | 216,447 |
| Apr 2, 2025 | 327.70 | 331.50 | 318.00 | 323.70 | n/a | -1.19% | 87,764 |
| Apr 1, 2025 | 321.00 | 330.10 | 319.70 | 327.60 | n/a | 2.28% | 140,564 |
| Mar 31, 2025 | 324.00 | 327.40 | 319.70 | 320.30 | n/a | -1.90% | 152,072 |
| Mar 28, 2025 | 335.00 | 336.90 | 325.50 | 326.50 | n/a | -3.26% | 131,697 |
| Mar 27, 2025 | 335.00 | 338.70 | 330.30 | 337.50 | n/a | -0.09% | 95,855 |
| Mar 26, 2025 | 343.20 | 343.20 | 335.50 | 337.80 | n/a | -1.72% | 113,478 |
| Mar 25, 2025 | 341.20 | 346.30 | 338.30 | 343.70 | n/a | 0.64% | 124,115 |
| Mar 24, 2025 | 341.50 | 344.30 | 339.60 | 341.50 | n/a | 0.41% | 65,880 |
| Mar 21, 2025 | 341.60 | 344.20 | 334.80 | 340.10 | n/a | -1.33% | 226,776 |