MTU Aero Engines AG (MTX.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 366.70 | 379.00 | 366.00 | 370.80 | -0.78% | 120,684 |
| 2026-08-06 | 376.70 | 383.80 | 372.70 | 373.70 | -0.88% | 124,091 |
| 2026-08-05 | 374.00 | 380.80 | 374.00 | 377.00 | +1.97% | 136,884 |
| 2026-08-04 | 372.40 | 376.40 | 363.60 | 369.70 | +0.05% | 141,623 |
| 2026-08-03 | 368.00 | 374.00 | 367.00 | 369.50 | +2.13% | 180,067 |
| 2026-07-31 | 362.00 | 364.60 | 353.50 | 361.80 | +1.01% | 184,096 |
| 2026-07-30 | 358.00 | 371.90 | 351.10 | 358.20 | +0.45% | 280,621 |
| 2026-07-29 | 359.90 | 363.10 | 355.90 | 356.60 | -0.56% | 169,207 |
| 2026-07-28 | 352.10 | 363.30 | 351.00 | 358.60 | +2.43% | 151,829 |
| 2026-07-27 | 351.10 | 355.40 | 345.70 | 350.10 | +2.19% | 131,341 |
| 2026-07-24 | 334.90 | 343.30 | 333.90 | 342.60 | +1.87% | 66,569 |
| 2026-07-23 | 339.10 | 342.30 | 334.00 | 336.30 | -1.35% | 151,208 |
| 2026-07-22 | 337.00 | 346.00 | 337.00 | 340.90 | +1.46% | 128,795 |
| 2026-07-21 | 336.10 | 337.90 | 332.10 | 336.00 | +0.57% | 85,871 |
| 2026-07-20 | 339.90 | 341.00 | 333.70 | 334.10 | -2.22% | 149,801 |
| 2026-07-17 | 340.80 | 343.70 | 337.90 | 341.70 | -1.27% | 120,471 |
| 2026-07-16 | 347.00 | 349.10 | 339.70 | 346.10 | -0.83% | 106,510 |
| 2026-07-15 | 347.50 | 351.90 | 341.90 | 349.00 | -0.51% | 94,564 |
| 2026-07-14 | 350.00 | 354.30 | 343.90 | 350.80 | -0.76% | 130,066 |
| 2026-07-13 | 357.80 | 359.20 | 352.10 | 353.50 | -2.38% | 81,326 |
| 2026-07-10 | 364.00 | 366.80 | 358.50 | 362.10 | +0.03% | 135,832 |
| 2026-07-09 | 361.00 | 364.60 | 354.00 | 362.00 | +1.89% | 121,460 |
| 2026-07-08 | 362.90 | 362.90 | 348.40 | 355.30 | -3.48% | 230,854 |
| 2026-07-07 | 375.00 | 380.00 | 364.20 | 368.10 | -2.18% | 218,004 |
| 2026-07-06 | 378.60 | 382.00 | 372.90 | 376.30 | -0.61% | 158,089 |
| 2026-07-03 | 376.30 | 382.50 | 375.50 | 378.60 | +1.28% | 205,791 |
| 2026-07-02 | 365.90 | 379.20 | 365.90 | 373.80 | +1.11% | 246,092 |
| 2026-07-01 | 365.00 | 374.20 | 364.80 | 369.70 | +1.59% | 219,920 |
| 2026-06-30 | 358.80 | 367.70 | 357.70 | 363.90 | +1.34% | 189,375 |
| 2026-06-29 | 357.30 | 359.50 | 353.20 | 359.10 | +0.20% | 116,632 |
| 2026-06-26 | 358.40 | 362.50 | 351.30 | 358.40 | -1.21% | 147,610 |
| 2026-06-25 | 359.20 | 367.80 | 354.00 | 362.80 | +1.37% | 222,373 |
| 2026-06-24 | 343.90 | 359.30 | 340.60 | 357.90 | +5.95% | 256,585 |
| 2026-06-23 | 334.50 | 344.30 | 332.70 | 337.80 | +0.00% | 202,071 |
| 2026-06-22 | 333.70 | 338.70 | 331.90 | 337.80 | +1.50% | 173,254 |
| 2026-06-19 | 339.50 | 343.20 | 332.80 | 332.80 | -2.46% | 456,642 |
| 2026-06-18 | 332.60 | 341.90 | 328.30 | 341.20 | +3.30% | 270,556 |
| 2026-06-17 | 325.00 | 332.50 | 324.50 | 330.30 | +1.98% | 193,610 |
| 2026-06-16 | 325.70 | 333.00 | 323.90 | 323.90 | -0.40% | 159,336 |
| 2026-06-15 | 327.60 | 335.60 | 324.80 | 325.20 | +4.23% | 228,330 |
| 2026-06-12 | 316.70 | 321.90 | 308.60 | 312.00 | +1.73% | 221,170 |
| 2026-06-11 | 297.40 | 306.70 | 296.00 | 306.70 | +2.13% | 226,739 |
| 2026-06-10 | 302.80 | 304.80 | 295.40 | 300.30 | -1.05% | 144,891 |
| 2026-06-09 | 301.00 | 308.20 | 296.40 | 303.50 | +0.46% | 176,203 |
| 2026-06-08 | 292.00 | 304.20 | 289.80 | 302.10 | +0.10% | 188,072 |
| 2026-06-05 | 300.00 | 304.90 | 297.80 | 301.80 | +0.40% | 120,210 |
| 2026-06-04 | 294.70 | 301.00 | 294.70 | 300.60 | +2.24% | 113,417 |
| 2026-06-03 | 296.30 | 296.80 | 290.80 | 294.00 | -2.07% | 134,841 |
| 2026-06-02 | 307.80 | 310.80 | 299.30 | 300.20 | -0.53% | 111,310 |
| 2026-06-01 | 311.50 | 313.00 | 301.10 | 301.80 | -3.67% | 160,616 |
| 2026-05-29 | 318.00 | 322.40 | 311.70 | 313.30 | -0.67% | 384,241 |
| 2026-05-28 | 309.00 | 318.00 | 307.30 | 315.40 | +1.28% | 203,956 |
| 2026-05-27 | 304.00 | 314.40 | 303.10 | 311.40 | +3.01% | 210,482 |
| 2026-05-26 | 314.00 | 314.90 | 302.30 | 302.30 | -3.76% | 220,924 |
| 2026-05-25 | 308.70 | 317.90 | 308.10 | 314.10 | +6.11% | 179,222 |
| 2026-05-22 | 291.90 | 296.70 | 285.40 | 296.00 | +3.06% | 206,151 |
| 2026-05-21 | 289.00 | 292.40 | 284.50 | 287.20 | -0.07% | 207,835 |
| 2026-05-20 | 274.90 | 290.00 | 273.70 | 287.40 | +4.40% | 208,658 |
| 2026-05-19 | 273.50 | 281.10 | 272.90 | 275.30 | +0.40% | 145,355 |
| 2026-05-18 | 267.40 | 279.40 | 265.20 | 274.20 | +0.40% | 216,389 |
| 2026-05-15 | 283.70 | 285.70 | 273.10 | 273.10 | -5.04% | 233,361 |
| 2026-05-14 | 288.40 | 291.70 | 286.10 | 287.60 | +0.00% | 120,065 |
| 2026-05-13 | 292.80 | 294.10 | 284.10 | 287.60 | -0.83% | 111,104 |
| 2026-05-12 | 291.00 | 294.60 | 289.50 | 290.00 | -1.86% | 146,851 |
| 2026-05-11 | 300.20 | 303.60 | 292.60 | 295.50 | -3.11% | 244,481 |
| 2026-05-08 | 312.10 | 312.90 | 303.80 | 305.00 | -3.91% | 232,766 |
| 2026-05-07 | 315.60 | 326.10 | 312.30 | 317.40 | +0.79% | 364,406 |
| 2026-05-06 | 289.00 | 320.60 | 288.90 | 314.90 | +10.14% | 571,681 |
| 2026-05-05 | 284.60 | 286.00 | 281.10 | 285.90 | +1.24% | 188,999 |
| 2026-05-04 | 292.00 | 294.30 | 281.80 | 282.40 | -3.06% | 209,935 |
| 2026-04-30 | 279.70 | 294.20 | 276.60 | 291.30 | +2.79% | 343,763 |
| 2026-04-29 | 286.50 | 287.20 | 282.10 | 283.40 | -1.22% | 198,166 |
| 2026-04-28 | 286.40 | 290.40 | 284.80 | 286.90 | -0.90% | 238,259 |
| 2026-04-27 | 291.90 | 293.90 | 287.40 | 289.50 | -0.79% | 163,652 |
| 2026-04-24 | 292.50 | 296.00 | 287.10 | 291.80 | -3.70% | 272,180 |
| 2026-04-23 | 300.20 | 305.20 | 296.30 | 303.00 | +0.97% | 149,515 |
| 2026-04-22 | 313.50 | 314.90 | 299.10 | 300.10 | -3.78% | 263,987 |
| 2026-04-21 | 330.90 | 333.00 | 311.90 | 311.90 | -5.80% | 326,517 |
| 2026-04-20 | 339.50 | 340.50 | 331.10 | 331.10 | -4.33% | 168,633 |
| 2026-04-17 | 328.10 | 353.10 | 327.20 | 346.10 | +5.13% | 281,539 |
| 2026-04-16 | 337.30 | 338.90 | 326.00 | 329.20 | -1.61% | 171,974 |
| 2026-04-15 | 334.10 | 335.80 | 331.10 | 334.60 | -0.24% | 138,920 |
| 2026-04-14 | 331.00 | 342.30 | 329.50 | 335.40 | +3.26% | 197,904 |
| 2026-04-13 | 321.70 | 328.00 | 318.70 | 324.80 | -0.88% | 135,535 |
| 2026-04-10 | 328.50 | 332.30 | 326.20 | 327.70 | -0.88% | 128,343 |
| 2026-04-09 | 332.40 | 333.00 | 327.80 | 330.60 | -0.90% | 121,432 |
| 2026-04-08 | 333.20 | 339.60 | 329.40 | 333.60 | +6.58% | 215,091 |
| 2026-04-07 | 321.60 | 322.10 | 309.70 | 313.00 | -1.04% | 146,956 |
| 2026-04-02 | 315.60 | 319.10 | 310.40 | 316.30 | -1.83% | 177,513 |
| 2026-04-01 | 321.80 | 323.30 | 316.10 | 322.20 | +3.94% | 201,291 |
| 2026-03-31 | 296.10 | 310.00 | 293.90 | 310.00 | +3.89% | 208,776 |
| 2026-03-30 | 295.70 | 302.00 | 294.00 | 298.40 | +0.51% | 294,855 |
| 2026-03-27 | 308.10 | 308.20 | 296.90 | 296.90 | -4.10% | 190,802 |
| 2026-03-26 | 317.60 | 317.60 | 307.20 | 309.60 | -3.31% | 136,957 |
| 2026-03-25 | 317.10 | 321.00 | 316.50 | 320.20 | +2.63% | 195,287 |
| 2026-03-24 | 311.20 | 313.10 | 305.30 | 312.00 | +0.26% | 194,510 |
| 2026-03-23 | 302.20 | 318.30 | 293.20 | 311.20 | +1.53% | 222,829 |
| 2026-03-20 | 318.00 | 320.10 | 305.30 | 306.50 | -3.34% | 399,860 |
| 2026-03-19 | 331.00 | 331.30 | 316.50 | 317.10 | -5.20% | 238,727 |
| 2026-03-18 | 335.00 | 339.30 | 333.50 | 334.50 | +0.57% | 172,267 |
| 2026-03-17 | 335.40 | 337.80 | 330.70 | 332.60 | -0.86% | 147,633 |
| 2026-03-16 | 333.00 | 337.30 | 329.40 | 335.50 | +0.57% | 129,342 |
| 2026-03-13 | 340.00 | 340.70 | 333.00 | 333.60 | -2.37% | 172,216 |
| 2026-03-12 | 351.90 | 355.30 | 338.60 | 341.70 | -2.48% | 196,934 |
| 2026-03-11 | 350.60 | 352.80 | 345.20 | 350.40 | -0.57% | 131,524 |
| 2026-03-10 | 350.00 | 353.80 | 346.60 | 352.40 | +3.37% | 148,820 |
| 2026-03-09 | 345.10 | 346.10 | 331.90 | 340.90 | -2.88% | 154,654 |
| 2026-03-06 | 350.10 | 352.80 | 344.80 | 351.00 | +0.78% | 118,989 |
| 2026-03-05 | 358.00 | 364.90 | 348.20 | 348.30 | -2.14% | 192,173 |
| 2026-03-04 | 346.20 | 357.20 | 345.80 | 355.90 | +2.45% | 162,545 |
| 2026-03-03 | 355.70 | 357.90 | 341.70 | 347.40 | -2.36% | 246,888 |
| 2026-03-02 | 351.10 | 358.90 | 345.70 | 355.80 | -2.63% | 183,711 |
| 2026-02-27 | 369.20 | 370.30 | 358.80 | 365.40 | -1.11% | 734,093 |
| 2026-02-26 | 378.60 | 378.60 | 369.50 | 369.50 | -3.12% | 274,547 |
| 2026-02-25 | 373.80 | 382.20 | 372.40 | 381.40 | +2.78% | 220,981 |
| 2026-02-24 | 395.00 | 397.50 | 365.50 | 371.10 | -6.64% | 536,525 |
| 2026-02-23 | 396.10 | 400.50 | 393.20 | 397.50 | -1.12% | 104,646 |
| 2026-02-20 | 399.00 | 402.60 | 394.50 | 402.00 | +0.85% | 118,228 |
| 2026-02-19 | 397.00 | 398.60 | 389.20 | 398.60 | -0.33% | 111,302 |
| 2026-02-18 | 398.40 | 404.80 | 392.60 | 399.90 | -0.03% | 127,975 |
| 2026-02-17 | 395.10 | 401.40 | 392.40 | 400.00 | +1.11% | 104,578 |
| 2026-02-16 | 393.00 | 396.00 | 386.50 | 395.60 | +0.30% | 100,649 |
| 2026-02-13 | 377.80 | 400.00 | 376.90 | 394.40 | +4.59% | 198,952 |
| 2026-02-12 | 380.60 | 383.50 | 377.10 | 377.10 | -0.95% | 127,709 |
| 2026-02-11 | 382.20 | 384.80 | 377.90 | 380.70 | -0.81% | 86,417 |
| 2026-02-10 | 388.10 | 388.10 | 380.20 | 383.80 | -0.62% | 82,437 |
| 2026-02-09 | 381.30 | 386.20 | 377.10 | 386.20 | +1.50% | 75,526 |
| 2026-02-06 | 378.80 | 382.00 | 374.10 | 380.50 | +0.98% | 74,351 |
| 2026-02-05 | 372.00 | 380.80 | 370.50 | 376.80 | +0.83% | 72,165 |
| 2026-02-04 | 385.00 | 392.10 | 372.60 | 373.70 | -1.55% | 168,825 |
| 2026-02-03 | 379.80 | 384.10 | 376.60 | 379.60 | +0.77% | 79,570 |
| 2026-02-02 | 370.90 | 379.80 | 369.30 | 376.70 | +0.59% | 88,841 |
| 2026-01-30 | 370.80 | 376.80 | 370.40 | 374.50 | +0.67% | 111,120 |
| 2026-01-29 | 375.10 | 377.80 | 369.80 | 372.00 | +0.19% | 121,269 |
| 2026-01-28 | 380.00 | 380.80 | 366.10 | 371.30 | -2.13% | 118,226 |
| 2026-01-27 | 374.30 | 380.60 | 368.40 | 379.40 | +1.91% | 167,930 |
| 2026-01-26 | 378.60 | 378.80 | 370.70 | 372.30 | -1.51% | 72,380 |
| 2026-01-23 | 375.00 | 378.00 | 373.60 | 378.00 | +0.27% | 97,055 |
| 2026-01-22 | 380.50 | 387.30 | 373.60 | 377.00 | -0.79% | 145,234 |
| 2026-01-21 | 384.10 | 384.10 | 376.90 | 380.00 | -1.17% | 139,170 |
| 2026-01-20 | 378.60 | 385.10 | 375.40 | 384.50 | +1.05% | 157,772 |
| 2026-01-19 | 385.00 | 387.20 | 379.80 | 380.50 | -1.78% | 91,687 |
| 2026-01-16 | 386.30 | 388.00 | 381.80 | 387.40 | +0.39% | 111,568 |
| 2026-01-15 | 386.70 | 388.90 | 383.60 | 385.90 | +0.23% | 97,340 |
| 2026-01-14 | 388.00 | 390.40 | 381.20 | 385.00 | -0.77% | 128,189 |
| 2026-01-13 | 382.90 | 390.00 | 381.10 | 388.00 | +1.68% | 169,393 |
| 2026-01-12 | 383.00 | 386.70 | 380.80 | 381.60 | -0.57% | 113,963 |
| 2026-01-09 | 391.70 | 393.60 | 381.50 | 383.80 | -1.84% | 117,342 |
| 2026-01-08 | 394.40 | 397.00 | 389.80 | 391.00 | -0.99% | 139,343 |
| 2026-01-07 | 387.10 | 396.10 | 385.40 | 394.90 | +3.08% | 153,607 |
| 2026-01-06 | 374.50 | 384.50 | 372.80 | 383.10 | +2.68% | 143,844 |
| 2026-01-05 | 375.00 | 379.70 | 371.70 | 373.10 | +0.51% | 116,434 |
| 2026-01-02 | 356.40 | 372.00 | 355.00 | 371.20 | +4.48% | 110,182 |
| 2025-12-30 | 353.20 | 355.30 | 352.00 | 355.30 | +0.54% | 58,267 |
| 2025-12-29 | 352.20 | 353.40 | 349.00 | 353.40 | -0.08% | 68,813 |
| 2025-12-23 | 356.00 | 357.70 | 353.70 | 353.70 | -0.42% | 76,055 |
| 2025-12-22 | 359.20 | 359.20 | 354.50 | 355.20 | -1.20% | 106,573 |
| 2025-12-19 | 353.80 | 361.50 | 352.50 | 359.50 | +1.55% | 253,610 |
| 2025-12-18 | 349.80 | 355.00 | 349.50 | 354.00 | +1.09% | 138,829 |
| 2025-12-17 | 353.60 | 355.90 | 350.00 | 350.20 | -0.28% | 66,942 |
| 2025-12-16 | 351.00 | 351.90 | 347.90 | 351.20 | -1.13% | 79,209 |
| 2025-12-15 | 352.80 | 355.50 | 350.80 | 355.20 | +0.74% | 81,094 |
| 2025-12-12 | 349.20 | 354.10 | 345.50 | 352.60 | +0.94% | 121,311 |
| 2025-12-11 | 354.00 | 354.30 | 348.30 | 349.30 | -1.33% | 74,280 |
| 2025-12-10 | 354.40 | 356.10 | 351.90 | 354.00 | -0.20% | 92,972 |
| 2025-12-09 | 357.40 | 359.50 | 353.60 | 354.70 | -0.11% | 92,622 |
| 2025-12-08 | 352.50 | 357.70 | 351.40 | 355.10 | +1.17% | 96,465 |
| 2025-12-05 | 355.90 | 359.90 | 351.00 | 351.00 | +0.80% | 114,967 |
| 2025-12-04 | 348.60 | 348.60 | 343.00 | 348.20 | +0.81% | 73,244 |
| 2025-12-03 | 341.90 | 345.80 | 340.70 | 345.40 | +1.11% | 99,048 |
| 2025-12-02 | 341.20 | 343.90 | 338.70 | 341.60 | -0.12% | 107,511 |
| 2025-12-01 | 349.70 | 350.70 | 338.00 | 342.00 | -2.92% | 174,897 |
| 2025-11-28 | 353.10 | 354.00 | 350.80 | 352.30 | -0.23% | 69,970 |
| 2025-11-27 | 354.80 | 356.50 | 353.00 | 353.10 | -0.39% | 40,372 |
| 2025-11-26 | 353.70 | 355.00 | 350.70 | 354.50 | +1.20% | 86,521 |
| 2025-11-25 | 348.00 | 353.50 | 345.10 | 350.30 | +0.66% | 93,767 |
| 2025-11-24 | 350.00 | 351.70 | 345.60 | 348.00 | -0.17% | 432,630 |
| 2025-11-21 | 346.00 | 355.20 | 345.20 | 348.60 | -1.19% | 148,349 |
| 2025-11-20 | 353.60 | 357.30 | 352.30 | 352.80 | +0.68% | 88,551 |
| 2025-11-19 | 352.50 | 354.00 | 346.90 | 350.40 | -0.82% | 94,250 |
| 2025-11-18 | 352.10 | 356.70 | 347.70 | 353.30 | -0.95% | 144,894 |
| 2025-11-17 | 360.00 | 363.20 | 356.40 | 356.70 | -0.64% | 94,814 |
| 2025-11-14 | 362.10 | 364.00 | 352.10 | 359.00 | -1.86% | 128,115 |
| 2025-11-13 | 366.10 | 371.00 | 365.00 | 365.80 | +0.19% | 111,690 |
| 2025-11-12 | 367.00 | 369.10 | 364.00 | 365.10 | -0.49% | 161,904 |
| 2025-11-11 | 370.60 | 371.50 | 364.30 | 366.90 | -0.57% | 89,795 |
| 2025-11-10 | 367.00 | 370.90 | 366.90 | 369.00 | +2.47% | 149,649 |
| 2025-11-07 | 363.00 | 367.10 | 358.40 | 360.10 | -0.83% | 100,438 |
| 2025-11-06 | 367.20 | 368.80 | 360.50 | 363.10 | -1.41% | 98,549 |
| 2025-11-05 | 368.60 | 369.10 | 364.40 | 368.30 | -0.24% | 159,462 |
| 2025-11-04 | 368.80 | 370.50 | 366.10 | 369.20 | -1.07% | 117,920 |
| 2025-11-03 | 379.60 | 381.00 | 373.20 | 373.20 | -1.30% | 140,234 |
| 2025-10-31 | 380.10 | 381.00 | 375.30 | 378.10 | -0.34% | 133,488 |
| 2025-10-30 | 376.80 | 383.90 | 376.80 | 379.40 | +0.11% | 72,951 |
| 2025-10-29 | 377.10 | 379.00 | 372.10 | 379.00 | -0.16% | 86,795 |
| 2025-10-28 | 380.00 | 385.60 | 378.70 | 379.60 | -0.24% | 77,187 |
| 2025-10-27 | 389.80 | 389.80 | 379.60 | 380.50 | -2.21% | 108,403 |
| 2025-10-24 | 393.00 | 393.00 | 379.70 | 389.10 | +0.62% | 155,155 |
| 2025-10-23 | 376.00 | 388.20 | 374.10 | 386.70 | +2.14% | 160,659 |
| 2025-10-22 | 387.80 | 388.50 | 376.80 | 378.60 | -1.20% | 139,024 |
| 2025-10-21 | 368.00 | 384.00 | 365.80 | 383.20 | +4.96% | 180,778 |
| 2025-10-20 | 368.70 | 371.30 | 365.10 | 365.10 | +0.33% | 137,379 |
| 2025-10-17 | 366.10 | 370.50 | 360.10 | 363.90 | -2.96% | 136,497 |
| 2025-10-16 | 382.10 | 385.60 | 373.60 | 375.00 | -1.16% | 132,445 |
| 2025-10-15 | 388.00 | 388.00 | 379.40 | 379.40 | -1.61% | 94,092 |
| 2025-10-14 | 386.90 | 387.40 | 377.50 | 385.60 | -1.20% | 186,795 |
| 2025-10-13 | 387.60 | 390.90 | 385.40 | 390.30 | +1.38% | 67,524 |
| 2025-10-10 | 397.10 | 397.90 | 381.60 | 385.00 | -3.44% | 98,300 |
| 2025-10-09 | 396.60 | 399.50 | 391.00 | 398.70 | +0.81% | 113,637 |
| 2025-10-08 | 392.40 | 397.20 | 391.20 | 395.50 | +1.18% | 89,106 |
| 2025-10-07 | 390.40 | 392.10 | 388.30 | 390.90 | +0.21% | 68,357 |
| 2025-10-06 | 392.50 | 396.00 | 390.10 | 390.10 | -0.61% | 75,261 |
| 2025-10-03 | 388.50 | 394.90 | 388.20 | 392.50 | +0.87% | 94,639 |
| 2025-10-02 | 396.40 | 397.80 | 387.50 | 389.10 | -1.52% | 90,804 |
| 2025-10-01 | 391.00 | 395.10 | 384.10 | 395.10 | +1.07% | 140,044 |
| 2025-09-30 | 378.30 | 391.30 | 378.30 | 390.90 | +4.57% | 213,738 |
| 2025-09-29 | 375.40 | 378.10 | 371.30 | 373.80 | +0.11% | 123,055 |
| 2025-09-26 | 365.30 | 373.50 | 361.70 | 373.40 | +2.41% | 121,083 |
| 2025-09-25 | 362.60 | 364.60 | 357.30 | 364.60 | +0.19% | 126,818 |
| 2025-09-24 | 364.10 | 370.30 | 362.50 | 363.90 | +0.08% | 79,670 |
| 2025-09-23 | 365.40 | 368.60 | 362.40 | 363.60 | +0.25% | 118,943 |
| 2025-09-22 | 360.00 | 368.10 | 359.70 | 362.70 | +1.00% | 115,035 |
| 2025-09-19 | 362.70 | 363.30 | 354.50 | 359.10 | -0.36% | 202,879 |
| 2025-09-18 | 357.00 | 360.40 | 355.30 | 360.40 | +1.35% | 115,899 |
| 2025-09-17 | 358.30 | 363.50 | 354.40 | 355.60 | -0.31% | 110,673 |
| 2025-09-16 | 360.80 | 362.20 | 355.40 | 356.70 | -1.03% | 107,048 |
| 2025-09-15 | 361.30 | 362.70 | 358.30 | 360.40 | +0.00% | 94,375 |
| 2025-09-12 | 360.50 | 363.90 | 360.20 | 360.40 | -0.11% | 123,733 |
| 2025-09-11 | 363.20 | 363.70 | 355.30 | 360.80 | -0.19% | 101,241 |
| 2025-09-10 | 362.40 | 364.00 | 358.00 | 361.50 | +0.42% | 112,003 |
| 2025-09-09 | 363.40 | 364.50 | 357.70 | 360.00 | -1.34% | 94,819 |
| 2025-09-08 | 364.00 | 365.30 | 359.90 | 364.90 | +0.86% | 143,756 |
| 2025-09-05 | 371.10 | 373.10 | 361.80 | 361.80 | -1.87% | 105,565 |
| 2025-09-04 | 372.00 | 373.00 | 364.20 | 368.70 | -2.72% | 119,262 |
| 2025-09-03 | 379.20 | 380.00 | 374.80 | 379.00 | +1.15% | 98,330 |
| 2025-09-02 | 388.20 | 388.20 | 373.00 | 374.70 | -3.23% | 105,348 |
| 2025-09-01 | 382.80 | 389.10 | 382.30 | 387.20 | +1.63% | 45,219 |
| 2025-08-29 | 379.90 | 385.80 | 379.70 | 381.00 | -0.29% | 102,274 |
| 2025-08-28 | 382.00 | 383.70 | 378.00 | 382.10 | +0.21% | 46,746 |
| 2025-08-27 | 387.70 | 388.00 | 379.00 | 381.30 | -0.86% | 72,259 |
| 2025-08-26 | 379.40 | 385.90 | 377.20 | 384.60 | +0.71% | 163,747 |
| 2025-08-25 | 379.70 | 383.40 | 378.40 | 381.90 | +0.10% | 50,194 |
| 2025-08-22 | 380.80 | 383.00 | 377.60 | 381.50 | +0.16% | 97,854 |
| 2025-08-21 | 380.30 | 383.30 | 379.60 | 380.90 | +0.34% | 78,002 |
| 2025-08-20 | 380.70 | 384.30 | 378.30 | 379.60 | -1.73% | 99,462 |
| 2025-08-19 | 386.20 | 387.30 | 380.50 | 386.30 | +0.29% | 86,624 |
| 2025-08-18 | 387.50 | 388.30 | 382.90 | 385.20 | -0.80% | 64,680 |
| 2025-08-15 | 391.80 | 392.20 | 384.70 | 388.30 | -0.36% | 65,941 |
| 2025-08-14 | 382.40 | 391.10 | 381.80 | 389.70 | +2.07% | 71,153 |
| 2025-08-13 | 391.50 | 391.80 | 380.90 | 381.80 | -1.67% | 84,406 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.37%). Worst month: Sep (-4.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MTU Aero Engines AG's (MTX.DE) latest close?
370.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTX.DE's 52-week high and low?
404.80 high and 265.20 low over the trailing 52 weeks, as of 2026-08-07.
What is MTU Aero Engines AG's strongest and weakest month historically?
Historically, MTX.DE's strongest calendar month has been Jun (average +10.37%) and its weakest Sep (average -4.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.