tiprankstipranks
Trending News
More News >
MTU Aero Engines (DE:MTX)
:MTX
Germany Market

MTU Aero Engines (MTX) Historical Prices

Compare
42 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
359.60
360.30
353.60
356.80
356.80
+0.25%
111,774
0.61
Jun 03, 2025
354.90
358.10
353.10
355.90
355.90
+1.22%
160,462
0.87
Jun 02, 2025
348.70
353.20
346.90
351.60
351.60
+0.31%
113,267
0.60
May 30, 2025
353.20
359.90
350.50
350.50
350.50
-0.93%
399,771
2.14
May 29, 2025
361.20
361.70
352.10
353.80
353.80
-0.23%
66,814
0.35
May 28, 2025
354.00
360.40
353.20
354.60
354.60
+0.54%
156,468
0.83
May 27, 2025
348.30
354.00
347.70
352.70
352.70
+1.26%
101,839
0.54
May 26, 2025
346.80
349.70
346.80
348.30
348.30
+2.59%
47,688
0.25
May 23, 2025
343.50
350.40
334.80
339.50
339.50
-1.14%
163,529
0.84
May 22, 2025
343.00
344.90
340.00
343.40
343.40
-0.12%
102,344
0.51
May 21, 2025
345.00
347.90
340.80
343.80
343.80
-0.06%
121,461
0.60
May 20, 2025
340.00
344.00
337.80
344.00
344.00
+1.75%
144,099
0.72
May 19, 2025
331.70
338.70
328.60
338.10
338.10
+1.17%
89,902
0.45
May 16, 2025
338.00
339.20
333.10
334.20
334.20
-0.65%
101,511
0.50
May 15, 2025
328.50
339.30
327.10
336.40
336.40
+2.34%
121,373
0.60
May 14, 2025
330.50
332.20
324.40
328.70
328.70
-0.63%
90,765
0.45
May 13, 2025
329.20
332.70
327.70
330.80
330.80
+0.88%
110,954
0.55
May 12, 2025
323.00
330.60
316.70
327.90
327.90
+1.49%
167,061
0.84
May 09, 2025
324.30
325.70
321.40
323.10
323.10
-0.37%
114,754
0.58
May 08, 2025
322.10
326.50
320.90
326.50
324.30
+3.11%
95,554
0.48
May 07, 2025
324.80
325.90
317.50
318.80
316.65
-0.35%
119,359
0.61
May 06, 2025
313.00
322.30
307.70
322.10
319.93
+0.27%
272,791
1.40
May 05, 2025
317.70
324.10
316.90
323.40
321.22
+2.07%
127,580
0.66
May 02, 2025
309.90
319.30
308.00
319.00
316.85
+5.68%
182,545
0.95
Apr 30, 2025
300.80
306.80
299.30
303.90
301.85
+2.16%
172,303
0.90
Apr 29, 2025
299.70
305.80
296.60
299.50
297.48
+2.42%
194,321
1.03
Apr 28, 2025
293.40
298.40
292.60
294.40
292.42
+1.82%
211,342
1.12
Apr 25, 2025
281.80
293.40
281.10
291.10
289.14
+5.35%
223,179
1.17
Apr 24, 2025
279.30
279.90
274.10
278.20
276.33
+0.14%
129,425
0.68
Apr 23, 2025
272.90
280.80
270.20
279.70
277.82
+4.61%
156,420
0.83
Apr 22, 2025
271.00
274.10
266.60
269.20
267.39
-1.16%
180,084
0.96
Apr 17, 2025
276.20
276.70
267.80
274.20
272.35
+0.20%
186,424
1.01
Apr 16, 2025
275.80
276.10
271.70
275.50
273.64
+0.31%
126,388
0.68
Apr 15, 2025
275.70
278.00
269.70
276.50
274.64
+0.97%
345,099
1.90
Apr 14, 2025
274.70
278.50
272.40
275.70
273.84
+3.22%
190,014
1.05
Apr 11, 2025
288.10
290.00
265.50
268.90
267.09
-5.18%
354,151
2.01
Apr 10, 2025
298.70
307.00
283.60
285.50
283.58
+5.91%
311,088
1.81
Apr 09, 2025
268.30
276.80
261.00
271.40
269.57
-2.80%
305,160
1.81
Apr 08, 2025
273.00
283.40
272.10
281.10
279.21
+5.52%
327,403
1.99
Apr 07, 2025
260.10
283.00
249.60
268.20
266.39
-5.75%
458,849
2.89
Apr 04, 2025
309.70
311.00
278.20
286.50
284.57
-7.49%
363,990
2.36
Apr 03, 2025
295.90
317.70
292.00
311.80
309.70
-3.02%
216,447
1.42
Apr 02, 2025
327.70
331.50
318.00
323.70
321.52
-0.52%
87,764
0.58
Apr 01, 2025
321.00
330.10
319.70
327.60
325.39
+2.97%
140,564
0.93
Mar 31, 2025
324.00
327.40
319.70
320.30
318.14
-1.23%
152,072
1.02
Mar 28, 2025
335.00
336.90
325.50
326.50
324.30
-2.60%
131,697
0.89
Mar 27, 2025
335.00
338.70
330.30
337.50
335.23
+0.59%
95,855
0.65
Mar 26, 2025
343.20
343.20
335.50
337.80
335.52
-1.05%
113,478
0.78
Mar 25, 2025
341.20
346.30
338.30
343.70
341.38
+1.33%
124,115
0.86
Mar 24, 2025
341.50
344.30
339.60
341.50
339.20
+1.09%
65,880
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis