TipRanks
Go Ultimate55% OFF

MTU Aero Engines (MTX1) Historical Prices

DE:MTX1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026163.00164.00160.00163.00163.00-1.81%00.00
Oct 29, 2026162.00167.00157.00166.00166.00+1.22%00.00
Oct 28, 2026161.00166.00160.00164.00164.00+0.00%00.00
Oct 27, 2026159.00164.00159.00164.00164.00+0.61%00.00
Oct 26, 2026154.00163.00154.00163.00163.00+4.49%00.00
Oct 23, 2026163.00163.00154.00156.00156.00-5.45%00.00
Oct 22, 2026168.00168.00164.00165.00165.00-2.94%00.00
Oct 21, 2026171.00173.00168.00170.00170.00-1.73%00.00
Oct 20, 2026168.00174.00163.00173.00173.00+1.76%00.00
Oct 19, 2026173.00173.00169.00170.00170.00-1.73%00.00
Oct 16, 2026174.00176.00172.00173.00173.00-1.14%00.00
Oct 15, 2026173.00176.00172.00175.00175.00+0.00%00.00
Oct 14, 2026171.00178.00171.00175.00175.00+1.16%00.00
Oct 13, 2026170.00174.00170.00173.00173.00+0.00%00.00
Oct 12, 2026172.00174.00171.00173.00173.00+0.00%00.00
Oct 09, 2026171.00173.00169.00173.00173.00+0.58%00.00
Oct 08, 2026172.00175.00167.00172.00172.00-1.15%1216.80
Oct 07, 2026179.00179.00173.00174.00174.00-3.33%00.00
Oct 06, 2026181.00186.00180.00180.00180.00-1.64%00.00
Oct 05, 2026180.00184.00180.00183.00183.00+0.00%00.00
Oct 02, 2026183.00184.00183.00183.00183.00+0.00%00.00
Oct 01, 2026183.00185.00183.00183.00183.00-0.54%00.00
Sep 30, 2026183.00187.00183.00184.00184.00+0.00%00.00
Sep 29, 2026183.00186.00183.00184.00184.00+0.55%00.00
Sep 28, 2026183.00185.00183.00183.00183.00-0.54%00.00
Sep 25, 2026183.00184.00183.00184.00184.00+1.10%00.00
Sep 24, 2026177.00183.00176.00182.00182.00+1.68%00.00
Sep 23, 2026174.00180.00172.00179.00179.00+2.29%00.00
Sep 22, 2026168.00176.00168.00175.00175.00+3.55%00.00
Sep 21, 2026165.00173.00164.00169.00169.00+0.60%00.00
Sep 18, 2026167.00169.00165.00168.00168.00+1.82%00.00
Sep 17, 2026164.00168.00163.00165.00165.00-0.60%00.00
Sep 16, 2026164.00168.00161.00166.00166.00+0.61%69.69
Sep 15, 2026160.00165.00160.00165.00165.00+1.23%00.00
Sep 14, 2026169.00169.00159.00163.00163.00-3.55%00.00
Sep 11, 2026168.00170.00167.00169.00169.00+1.20%1322.75
Sep 10, 2026168.00172.00166.00167.00167.00-1.18%26163.80
Sep 09, 2026172.00174.00169.00169.00169.00-2.87%00.00
Sep 08, 2026170.00176.00170.00174.00174.00+0.58%00.00
Sep 07, 2026169.00176.00169.00173.00173.00+1.17%00.00
Sep 04, 2026168.00173.00168.00171.00171.00+0.59%00.00
Sep 03, 2026168.00170.00165.00170.00170.00+1.19%00.00
Sep 02, 2026167.00172.00167.00168.00168.00+0.00%00.00
Sep 01, 2026171.00174.00167.00168.00168.00-3.45%00.00
Aug 31, 2026175.00176.00173.00174.00174.00-1.69%00.00
Aug 28, 2026178.00178.00174.00177.00177.00+0.00%00.00
Aug 27, 2026178.00180.00176.00177.00177.00-2.21%00.00
Aug 26, 2026176.00183.00176.00181.00181.00+2.26%00.00
Aug 25, 2026173.00178.00173.00177.00177.00+1.72%00.00
Aug 24, 2026173.00176.00172.00174.00174.00+0.58%00.00