MTX.DE
MTU Aero Engines AG (MTX.DE)
350.2000
€
+10.3000 (%+3.03)
MTX.DE: MTU Aero Engines AG Historical Data
Historical price data, yearly archive and performance analysis for MTU Aero Engines AG.
Historical Chart
Loading chart...
Average
OPEN 350.2265
CLOSE 350.1285
Low
LOW 249.6
High
HIGH 399.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 321.6 | 322.1 | 317.3 | 321.7 |
| 01/03/2025 | 321.5 | 321.5 | 315.3 | 317.6 |
| 01/06/2025 | 316.3 | 318 | 308.7 | 317.8 |
| 01/07/2025 | 319.5 | 321.3 | 316.8 | 318.9 |
| 01/08/2025 | 319.2 | 325.6 | 318.8 | 324.3 |
| 01/09/2025 | 324.7 | 326.1 | 321.2 | 321.9 |
| 01/10/2025 | 321.9 | 325.9 | 321.5 | 324 |
| 01/13/2025 | 324.3 | 324.3 | 316.6 | 324.1 |
| 01/14/2025 | 323.4 | 325.9 | 322 | 324.2 |
| 01/15/2025 | 323.8 | 324.1 | 318.5 | 323 |
| 01/16/2025 | 323.5 | 331.5 | 322 | 328.7 |
| 01/17/2025 | 329.7 | 335 | 328.2 | 335 |
| 01/20/2025 | 334.6 | 336.6 | 331.9 | 331.9 |
| 01/21/2025 | 332.5 | 335.1 | 331.7 | 334.8 |
| 01/22/2025 | 336.1 | 342.9 | 335 | 342 |
| 01/23/2025 | 343.2 | 350.2 | 341.1 | 349.9 |
| 01/24/2025 | 335 | 340.2 | 326.4 | 327.1 |
| 01/27/2025 | 322 | 327.7 | 320.2 | 325.2 |
| 01/28/2025 | 323.8 | 334.8 | 323.3 | 332.1 |
| 01/29/2025 | 334 | 336.4 | 327.8 | 327.9 |
| 01/30/2025 | 328.9 | 333.2 | 325.4 | 327.5 |
| 01/31/2025 | 328.5 | 333.6 | 327.5 | 330.7 |
| 02/03/2025 | 327.8 | 334.1 | 326.6 | 333.3 |
| 02/04/2025 | 334.6 | 335.5 | 328.8 | 328.8 |
| 02/05/2025 | 328.5 | 331.6 | 325.2 | 330.4 |
| 02/06/2025 | 330.5 | 331.7 | 325.2 | 327.8 |
| 02/07/2025 | 327.9 | 330.5 | 326.5 | 326.9 |
| 02/10/2025 | 326.2 | 332.1 | 326 | 330.4 |
| 02/11/2025 | 331.5 | 332.7 | 328.8 | 330.8 |
| 02/12/2025 | 331.7 | 334.2 | 329.3 | 334.2 |
| 02/13/2025 | 324.6 | 338.7 | 324.6 | 335 |
| 02/14/2025 | 332.7 | 335.1 | 329.6 | 334 |
| 02/17/2025 | 336.9 | 342.3 | 336.2 | 342 |
| 02/18/2025 | 345 | 348.3 | 342.4 | 346.2 |
| 02/19/2025 | 331.5 | 342.9 | 322.7 | 328.9 |
| 02/20/2025 | 330 | 330 | 313.6 | 313.6 |
| 02/21/2025 | 312.6 | 314.2 | 305.5 | 305.5 |
| 02/24/2025 | 303.6 | 308 | 301.9 | 307.7 |
| 02/25/2025 | 308 | 313 | 304.9 | 309 |
| 02/26/2025 | 314.6 | 319.6 | 314.3 | 319.1 |
| 02/27/2025 | 319.2 | 326.6 | 316.3 | 323.6 |
| 02/28/2025 | 323.3 | 334 | 322.6 | 334 |
| 03/03/2025 | 341.8 | 347.9 | 336.6 | 345.5 |
| 03/04/2025 | 348.5 | 351.1 | 337.6 | 338.3 |
| 03/05/2025 | 344.2 | 356 | 343.6 | 351.4 |
| 03/06/2025 | 353 | 353.1 | 340 | 348.8 |
| 03/07/2025 | 347 | 348.2 | 326.7 | 329 |
| 03/10/2025 | 333 | 336.2 | 307.1 | 308.3 |
| 03/11/2025 | 311 | 320.2 | 310.5 | 317.8 |
| 03/12/2025 | 320.5 | 332.1 | 318.5 | 330.3 |
| 03/13/2025 | 331.1 | 331.8 | 322.2 | 322.2 |
| 03/14/2025 | 323 | 334.9 | 321.9 | 331.9 |
| 03/17/2025 | 335.6 | 336.5 | 332.1 | 334.8 |
| 03/18/2025 | 336 | 341 | 333 | 337.7 |
| 03/19/2025 | 337.7 | 346.3 | 334 | 346 |
| 03/20/2025 | 341.2 | 347.6 | 332.7 | 344.7 |
| 03/21/2025 | 341.6 | 344.2 | 334.8 | 340.1 |
| 03/24/2025 | 341.5 | 344.3 | 339.6 | 341.5 |
| 03/25/2025 | 341.2 | 346.3 | 338.3 | 343.7 |
| 03/26/2025 | 343.2 | 343.2 | 335.5 | 337.8 |
| 03/27/2025 | 335 | 338.7 | 330.3 | 337.5 |
| 03/28/2025 | 335 | 336.9 | 325.5 | 326.5 |
| 03/31/2025 | 324 | 327.4 | 319.7 | 320.3 |
| 04/01/2025 | 321 | 330.1 | 319.7 | 327.6 |
| 04/02/2025 | 327.7 | 331.5 | 318 | 323.7 |
| 04/03/2025 | 295.9 | 317.7 | 292 | 311.8 |
| 04/04/2025 | 309.7 | 311 | 278.2 | 286.5 |
| 04/07/2025 | 260.1 | 283 | 249.6 | 268.2 |
| 04/08/2025 | 273 | 283.4 | 272.1 | 281.1 |
| 04/09/2025 | 268.3 | 276.8 | 261 | 271.4 |
| 04/10/2025 | 298.7 | 307 | 283.6 | 285.5 |
| 04/11/2025 | 288.1 | 290 | 265.5 | 268.9 |
| 04/14/2025 | 274.7 | 278.5 | 272.4 | 275.7 |
| 04/15/2025 | 275.7 | 278 | 269.7 | 276.5 |
| 04/16/2025 | 275.8 | 276.1 | 271.7 | 275.5 |
| 04/17/2025 | 276.2 | 276.7 | 267.8 | 274.2 |
| 04/22/2025 | 271 | 274.1 | 266.6 | 269.2 |
| 04/23/2025 | 272.9 | 280.8 | 270.2 | 279.7 |
| 04/24/2025 | 279.3 | 279.9 | 274.1 | 278.2 |
| 04/25/2025 | 281.8 | 293.4 | 281.1 | 291.1 |
| 04/28/2025 | 293.4 | 298.4 | 292.6 | 294.4 |
| 04/29/2025 | 299.7 | 305.8 | 296.6 | 299.5 |
| 04/30/2025 | 300.8 | 306.8 | 299.3 | 303.9 |
| 05/02/2025 | 309.9 | 319.3 | 308 | 319 |
| 05/05/2025 | 317.7 | 324.1 | 316.9 | 323.4 |
| 05/06/2025 | 313 | 322.3 | 307.7 | 322.1 |
| 05/07/2025 | 324.8 | 325.9 | 317.5 | 318.8 |
| 05/08/2025 | 322.1 | 326.5 | 320.9 | 326.5 |
| 05/09/2025 | 324.3 | 325.7 | 321.4 | 323.1 |
| 05/12/2025 | 323 | 330.6 | 316.7 | 327.9 |
| 05/13/2025 | 329.2 | 332.7 | 327.7 | 330.8 |
| 05/14/2025 | 330.5 | 332.2 | 324.4 | 328.7 |
| 05/15/2025 | 328.5 | 339.3 | 327.1 | 336.4 |
| 05/16/2025 | 338 | 339.2 | 333.1 | 334.2 |
| 05/19/2025 | 331.7 | 338.7 | 328.6 | 338.1 |
| 05/20/2025 | 340 | 344 | 337.8 | 344 |
| 05/21/2025 | 345 | 347.9 | 340.8 | 343.8 |
| 05/22/2025 | 343 | 344.9 | 340 | 343.4 |
| 05/23/2025 | 343.5 | 350.4 | 334.8 | 339.5 |
| 05/26/2025 | 346.8 | 349.7 | 346.8 | 348.3 |
| 05/27/2025 | 348.3 | 354 | 347.7 | 352.7 |
| 05/28/2025 | 354 | 360.4 | 353.2 | 354.6 |
| 05/29/2025 | 361.2 | 361.7 | 352.1 | 353.8 |
| 05/30/2025 | 353.2 | 359.9 | 350.5 | 350.5 |
| 06/02/2025 | 348.7 | 353.2 | 346.9 | 351.6 |
| 06/03/2025 | 354.9 | 358.1 | 353.1 | 355.9 |
| 06/04/2025 | 359.6 | 360.3 | 353.6 | 356.8 |
| 06/05/2025 | 354.5 | 359.6 | 353.5 | 354 |
| 06/06/2025 | 355 | 355.8 | 350.4 | 355.5 |
| 06/09/2025 | 355 | 355.5 | 348.5 | 355.1 |
| 06/10/2025 | 353.9 | 356 | 346.9 | 348.9 |
| 06/11/2025 | 346 | 357.2 | 345.6 | 349.8 |
| 06/12/2025 | 348.9 | 349.1 | 341.8 | 345.1 |
| 06/13/2025 | 339.2 | 343.3 | 337.2 | 341.2 |
| 06/16/2025 | 342.6 | 348.9 | 341.1 | 348.5 |
| 06/17/2025 | 345.1 | 360.5 | 341.3 | 354.4 |
| 06/18/2025 | 355.6 | 366.5 | 355.3 | 366.1 |
| 06/19/2025 | 374 | 376 | 366.4 | 366.4 |
| 06/20/2025 | 368.9 | 373.5 | 368.6 | 373 |
| 06/23/2025 | 372 | 372.7 | 367.2 | 371.9 |
| 06/24/2025 | 378 | 380.7 | 372.1 | 373.5 |
| 06/25/2025 | 375.2 | 375.2 | 369.2 | 369.8 |
| 06/26/2025 | 370.6 | 373.1 | 366 | 370.4 |
| 06/27/2025 | 372.6 | 377 | 369.8 | 374.7 |
| 06/30/2025 | 376.7 | 379.3 | 374.5 | 377.2 |
| 07/01/2025 | 377.9 | 377.9 | 360.8 | 361.4 |
| 07/02/2025 | 359 | 366.9 | 359 | 366 |
| 07/03/2025 | 367.3 | 372.6 | 364.1 | 371.3 |
| 07/04/2025 | 368.1 | 373 | 368.1 | 371.3 |
| 07/07/2025 | 373.2 | 376.6 | 372.1 | 376 |
| 07/08/2025 | 379 | 386.8 | 376.4 | 380.7 |
| 07/09/2025 | 381.5 | 385.3 | 380.9 | 384 |
| 07/10/2025 | 385.4 | 385.5 | 378 | 378.7 |
| 07/11/2025 | 376.2 | 383.3 | 375.6 | 383 |
| 07/14/2025 | 379.1 | 384.2 | 377.7 | 383.7 |
| 07/15/2025 | 385.2 | 385.2 | 378 | 378 |
| 07/16/2025 | 377.9 | 382.9 | 377.9 | 379.8 |
| 07/17/2025 | 382.1 | 388.9 | 380 | 388.9 |
| 07/18/2025 | 390.4 | 392.8 | 385.6 | 388 |
| 07/21/2025 | 389.9 | 390.5 | 382.6 | 386.9 |
| 07/22/2025 | 385.6 | 388.5 | 374.1 | 380.2 |
| 07/23/2025 | 386.2 | 386.5 | 380.8 | 385.1 |
| 07/24/2025 | 385.4 | 395.8 | 361.1 | 365.6 |
| 07/25/2025 | 362 | 362.2 | 349.4 | 358.5 |
| 07/28/2025 | 362.6 | 366.4 | 358.5 | 362.3 |
| 07/29/2025 | 365 | 374.8 | 364 | 374.8 |
| 07/30/2025 | 375.9 | 378.8 | 372.5 | 373.1 |
| 07/31/2025 | 375.9 | 381 | 374.1 | 378.2 |
| 08/01/2025 | 376 | 376.7 | 362.1 | 368 |
| 08/04/2025 | 371.3 | 380.2 | 370.1 | 380.2 |
| 08/05/2025 | 380 | 383.1 | 375.4 | 375.8 |
| 08/06/2025 | 379.6 | 381.3 | 372.5 | 379.9 |
| 08/07/2025 | 379.9 | 383.6 | 377.7 | 381.7 |
| 08/08/2025 | 382.5 | 388 | 381.1 | 384.7 |
| 08/11/2025 | 383.3 | 383.3 | 375.3 | 378.5 |
| 08/12/2025 | 380.6 | 388.4 | 377.3 | 388.3 |
| 08/13/2025 | 391.5 | 391.8 | 380.9 | 381.8 |
| 08/14/2025 | 382.4 | 391.1 | 381.8 | 389.7 |
| 08/15/2025 | 391.8 | 392.2 | 384.7 | 388.3 |
| 08/18/2025 | 387.5 | 388.3 | 382.9 | 385.2 |
| 08/19/2025 | 386.2 | 387.3 | 380.5 | 386.3 |
| 08/20/2025 | 380.7 | 384.3 | 378.3 | 379.6 |
| 08/21/2025 | 380.3 | 383.3 | 379.6 | 380.9 |
| 08/22/2025 | 380.8 | 383 | 377.6 | 381.5 |
| 08/25/2025 | 379.7 | 383.4 | 378.4 | 381.9 |
| 08/26/2025 | 379.4 | 385.9 | 377.2 | 384.6 |
| 08/27/2025 | 387.7 | 388 | 379 | 381.3 |
| 08/28/2025 | 382 | 383.7 | 378 | 382.1 |
| 08/29/2025 | 379.9 | 385.8 | 379.7 | 381 |
| 09/01/2025 | 382.8 | 389.1 | 382.3 | 387.2 |
| 09/02/2025 | 388.2 | 388.2 | 373 | 374.7 |
| 09/03/2025 | 379.2 | 380 | 374.8 | 379 |
| 09/04/2025 | 372 | 373 | 364.2 | 368.7 |
| 09/05/2025 | 371.1 | 373.1 | 361.8 | 361.8 |
| 09/08/2025 | 364 | 365.3 | 359.9 | 364.9 |
| 09/09/2025 | 363.4 | 364.5 | 357.7 | 360 |
| 09/10/2025 | 362.4 | 364 | 358 | 361.5 |
| 09/11/2025 | 363.2 | 363.7 | 355.3 | 360.8 |
| 09/12/2025 | 360.5 | 363.9 | 360.2 | 360.4 |
| 09/15/2025 | 361.3 | 362.7 | 358.3 | 360.4 |
| 09/16/2025 | 360.8 | 362.2 | 355.4 | 356.7 |
| 09/17/2025 | 358.3 | 363.5 | 354.4 | 355.6 |
| 09/18/2025 | 357 | 360.4 | 355.3 | 360.4 |
| 09/19/2025 | 362.7 | 363.3 | 354.5 | 359.1 |
| 09/22/2025 | 360 | 368.1 | 359.7 | 362.7 |
| 09/23/2025 | 365.4 | 368.6 | 362.4 | 363.6 |
| 09/24/2025 | 364.1 | 370.3 | 362.5 | 363.9 |
| 09/25/2025 | 362.6 | 364.6 | 357.3 | 364.6 |
| 09/26/2025 | 365.3 | 373.5 | 361.7 | 373.4 |
| 09/29/2025 | 375.4 | 378.1 | 371.3 | 373.8 |
| 09/30/2025 | 378.3 | 391.3 | 378.3 | 390.9 |
| 10/01/2025 | 391 | 395.1 | 384.1 | 395.1 |
| 10/02/2025 | 396.4 | 397.8 | 387.5 | 389.1 |
| 10/03/2025 | 388.5 | 394.9 | 388.2 | 392.5 |
| 10/06/2025 | 392.5 | 396 | 390.1 | 390.1 |
| 10/07/2025 | 390.4 | 392.1 | 388.3 | 390.9 |
| 10/08/2025 | 392.4 | 397.2 | 391.2 | 395.5 |
| 10/09/2025 | 396.6 | 399.5 | 391 | 398.7 |
| 10/10/2025 | 397.1 | 397.9 | 381.6 | 385 |
| 10/13/2025 | 387.6 | 390.9 | 385.4 | 390.3 |
| 10/14/2025 | 386.9 | 387.4 | 377.5 | 385.6 |
| 10/15/2025 | 388 | 388 | 379.4 | 379.4 |
| 10/16/2025 | 382.1 | 385.6 | 373.6 | 375 |
| 10/17/2025 | 366.1 | 370.5 | 360.1 | 363.9 |
| 10/20/2025 | 368.7 | 371.3 | 365.1 | 365.1 |
| 10/21/2025 | 368 | 384 | 365.8 | 383.2 |
| 10/22/2025 | 387.8 | 388.5 | 376.8 | 378.6 |
| 10/23/2025 | 376 | 388.2 | 374.1 | 386.7 |
| 10/24/2025 | 393 | 393 | 379.7 | 389.1 |
| 10/27/2025 | 389.8 | 389.8 | 379.6 | 380.5 |
| 10/28/2025 | 380 | 385.6 | 378.7 | 379.6 |
| 10/29/2025 | 377.1 | 379 | 372.1 | 379 |
| 10/30/2025 | 376.8 | 383.9 | 376.8 | 379.4 |
| 10/31/2025 | 380.1 | 381 | 375.3 | 378.1 |
| 11/03/2025 | 379.6 | 381 | 373.2 | 373.2 |
| 11/04/2025 | 368.8 | 370.5 | 366.1 | 369.2 |
| 11/05/2025 | 368.6 | 369.1 | 364.4 | 368.3 |
| 11/06/2025 | 367.2 | 368.8 | 360.5 | 363.1 |
| 11/07/2025 | 363 | 367.1 | 358.4 | 360.1 |
| 11/10/2025 | 367 | 370.9 | 366.9 | 369 |
| 11/11/2025 | 370.6 | 371.5 | 364.3 | 366.9 |
| 11/12/2025 | 367 | 369.1 | 364 | 365.1 |
| 11/13/2025 | 366.1 | 371 | 365 | 365.8 |
| 11/14/2025 | 362.1 | 364 | 352.1 | 359 |
| 11/17/2025 | 360 | 363.2 | 356.4 | 356.7 |
| 11/18/2025 | 352.1 | 356.7 | 347.7 | 353.3 |
| 11/19/2025 | 352.5 | 354 | 346.9 | 350.4 |
| 11/20/2025 | 353.6 | 357.3 | 352.3 | 352.8 |
| 11/21/2025 | 346 | 355.2 | 345.2 | 348.6 |
| 11/24/2025 | 350 | 351.7 | 345.6 | 348 |
| 11/25/2025 | 348 | 353.5 | 345.1 | 350.3 |
| 11/26/2025 | 353.7 | 355 | 350.7 | 354.5 |
| 11/27/2025 | 354.8 | 356.5 | 353 | 353.1 |
| 11/28/2025 | 353.1 | 354 | 350.8 | 352.3 |
| 12/01/2025 | 349.7 | 350.7 | 338 | 342 |
| 12/02/2025 | 341.2 | 343.9 | 338.7 | 341.6 |
| 12/03/2025 | 341.9 | 346.8 | 340.7 | 346.8 |
| 12/04/2025 | 348.6 | 348.6 | 343 | 348.2 |
| 12/05/2025 | 355.9 | 359.9 | 350.3 | 350.3 |
| 12/08/2025 | 352.5 | 357.7 | 351.4 | 356.3 |
| 12/09/2025 | 357.4 | 359.5 | 353.6 | 353.6 |
| 12/10/2025 | 354.4 | 356.1 | 351.9 | 355.1 |
| 12/11/2025 | 354 | 354.3 | 348.3 | 349.6 |
| 12/12/2025 | 349.2 | 354.1 | 345.5 | 352.6 |
| 12/15/2025 | 352.8 | 355.5 | 350.8 | 355.3 |
| 12/16/2025 | 351 | 351.9 | 347.9 | 351.1 |
| 12/17/2025 | 353.6 | 355.9 | 350 | 350 |
| 12/18/2025 | 349.8 | 355 | 349.5 | 354 |
| 12/19/2025 | 353.8 | 361.5 | 352.5 | 360.7 |
| 12/22/2025 | 359.2 | 359.2 | 354.5 | 355.3 |
| 12/23/2025 | 356 | 357.7 | 353.7 | 353.9 |
| 12/29/2025 | 352.2 | 353.4 | 349 | 352.2 |
| 12/30/2025 | 353.2 | 355.3 | 352 | 355.3 |