Milan - Delayed Quote EUR

MTU AERO ENGINES (1MTX.MI)

348.40
-5.80
(-1.64%)
At close: 2:27:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025355.10355.10355.10348.40348.4060
Jun 9, 2025355.10355.10355.10354.20354.2080
Jun 6, 2025354.20354.20354.20354.20354.20-
Jun 5, 2025356.20356.20356.20354.20354.208
Jun 4, 2025352.30352.30352.30352.30352.30-
Jun 3, 2025352.30352.30352.30352.30352.30-
Jun 2, 2025348.00351.80348.00352.30352.30233
May 30, 2025352.90352.90352.90352.90352.90-
May 29, 2025352.90352.90352.90352.90352.90-
May 28, 2025352.90352.90352.90352.90352.90-
May 27, 2025352.10352.10352.10352.90352.90110
May 26, 2025348.60348.60348.60347.60347.6010
May 23, 2025340.30340.30340.30340.00340.001
May 22, 2025343.20343.20343.20343.70343.7040
May 21, 2025343.90346.30340.20344.00344.0092
May 20, 2025340.80343.20338.50343.40343.4077
May 19, 2025337.70337.70337.70338.20338.2080
May 16, 2025339.00339.00338.20333.40333.4016
May 15, 2025335.50335.50333.30336.40336.4016
May 14, 2025327.00327.00327.00329.30329.3020
May 13, 2025327.40327.40327.40327.40327.40-
May 12, 2025326.90326.90326.90327.40327.4010
May 9, 2025 2.2 Dividend
May 9, 2025325.30325.40325.30321.10321.1080
May 8, 2025326.50326.50326.50325.60323.4045
May 7, 2025320.60320.60320.60319.00316.8462
May 6, 2025315.40318.20315.40321.40319.239
May 5, 2025324.50324.50324.50323.70321.511
May 2, 2025309.00319.70309.00318.60316.4523
Apr 30, 2025300.30300.30300.30300.30298.27-
Apr 29, 2025301.70301.70301.70300.30298.2720
Apr 28, 2025291.10291.10291.10291.10289.13-
Apr 25, 2025293.00293.00293.00291.10289.13120
Apr 24, 2025270.70270.70270.70270.70268.87-
Apr 23, 2025270.70270.70270.70270.70268.87-
Apr 22, 2025271.30271.30271.30270.70268.8710
Apr 17, 2025276.00276.00276.00276.00274.14-
Apr 16, 2025276.00276.00276.00276.00274.14-
Apr 15, 2025276.00276.00276.00276.00274.14-
Apr 14, 2025275.80275.80275.80276.00274.143
Apr 11, 2025274.60274.60270.00266.00264.2075
Apr 10, 2025268.20268.20268.20268.20266.39-
Apr 9, 2025263.30265.70263.30268.20266.3942
Apr 8, 2025273.70282.20273.70280.90279.0082
Apr 7, 2025258.70265.70258.70266.70264.9027
Apr 4, 2025299.10299.10280.90285.40283.4724
Apr 3, 2025328.20328.20328.20328.20325.98-
Apr 2, 2025328.20328.20328.20328.20325.98-
Apr 1, 2025322.00322.00322.00328.20325.9820
Mar 31, 2025320.00320.00320.00320.30318.1425
Mar 28, 2025337.80337.80337.80337.80335.52-
Mar 27, 2025338.70338.70338.70337.80335.5230
Mar 26, 2025338.60338.60337.10338.30336.0118
Mar 25, 2025342.00342.00342.00343.80341.481
Mar 24, 2025341.50343.40341.50343.10340.788
Mar 21, 2025345.60345.60345.60345.60343.26-
Mar 20, 2025345.60345.60345.60345.60343.26-
Mar 19, 2025349.40349.40335.10345.60343.2676
Mar 18, 2025334.20338.20334.20337.60335.3241
Mar 17, 2025334.50334.50334.50335.50333.236
Mar 14, 2025330.10330.10330.10332.60330.3529
Mar 13, 2025327.60327.60327.60322.50320.3210
Mar 12, 2025319.30330.20319.30331.80329.5652
Mar 11, 2025310.10313.70310.10318.10315.9516
Mar 10, 2025295.00332.50288.80307.40305.32157
Mar 7, 2025355.40355.40328.50327.60325.39135
Mar 6, 2025343.20349.20343.20348.00345.6571
Mar 5, 2025353.00353.00352.50351.30348.9320
Mar 4, 2025360.80360.80339.30338.10335.8249
Mar 3, 2025349.90349.90340.60344.80342.4736
Feb 28, 2025329.50332.20329.50333.40331.1568
Feb 27, 2025321.60325.90321.60321.10318.9344
Feb 26, 2025318.90318.90318.90318.20316.0550
Feb 25, 2025277.20311.80277.20308.50306.4252
Feb 24, 2025306.70306.70306.70306.70304.63-
Feb 21, 2025312.30312.30307.60306.70304.6311
Feb 20, 2025317.30319.10317.30315.90313.7755
Feb 19, 2025327.20327.20327.20331.10328.862
Feb 18, 2025346.00347.50344.30345.80343.46171
Feb 17, 2025332.70332.70332.70332.70330.45-
Feb 14, 2025332.70332.70332.70332.70330.45-
Feb 13, 2025332.70332.70332.70332.70330.45-
Feb 12, 2025332.40332.40332.40332.70330.452
Feb 11, 2025328.80328.80328.80330.60328.372
Feb 10, 2025326.70326.70326.70326.70324.49-
Feb 7, 2025326.70326.70326.70326.70324.49-
Feb 6, 2025328.80328.80328.80326.70324.491
Feb 5, 2025328.10328.10326.20331.00328.7645
Feb 4, 2025331.00331.00331.00329.90327.6715
Feb 3, 2025328.70328.70328.70328.70326.48-
Jan 31, 2025328.70328.70328.70328.70326.48-
Jan 30, 2025328.70328.70328.70328.70326.48-
Jan 29, 2025332.20332.20330.00328.70326.483
Jan 28, 2025327.60327.60327.60327.60325.39-
Jan 27, 2025327.60327.60327.60327.60325.39-
Jan 24, 2025358.50358.50326.40327.60325.3968
Jan 23, 2025333.00333.00333.00333.00330.75-
Jan 22, 2025333.00333.00333.00333.00330.75-
Jan 21, 2025333.00333.00333.00333.00330.75-
Jan 20, 2025335.00335.00335.00333.00330.758
Jan 17, 2025324.30324.30324.30324.30322.11-
Jan 16, 2025324.30324.30324.30324.30322.11-
Jan 15, 2025324.30324.30324.30324.30322.11-
Jan 14, 2025324.30324.30324.30324.30322.11-
Jan 13, 2025324.30324.30324.30324.30322.11-
Jan 10, 2025324.30324.30324.30324.30322.11-
Jan 9, 2025324.30324.30324.30324.30322.11-
Jan 8, 2025319.40319.40319.40324.30322.115
Jan 7, 2025316.20316.20316.20316.20314.06-
Jan 6, 2025316.20316.20316.20316.20314.06-
Jan 3, 2025317.20317.20317.20316.20314.0610
Jan 2, 2025321.40321.40321.40321.40319.23-
Dec 30, 2024321.40321.40321.40321.40319.23-
Dec 27, 2024321.40321.40321.40321.40319.23-
Dec 23, 2024321.40321.40321.40321.40319.23-
Dec 20, 2024320.40320.40320.40321.40319.2315
Dec 19, 2024325.50325.50325.50325.50323.30-
Dec 18, 2024325.50325.50325.50325.50323.30-
Dec 17, 2024325.50325.50325.50325.50323.30-
Dec 16, 2024325.50325.50325.50325.50323.30-
Dec 13, 2024325.50325.50325.50325.50323.30-
Dec 12, 2024324.60324.60324.60325.50323.3045
Dec 11, 2024325.70325.70325.70325.70323.50-
Dec 10, 2024325.70325.70325.70325.70323.50-
Dec 9, 2024325.70325.70325.70325.70323.50-
Dec 6, 2024325.70325.70325.70325.70323.50-
Dec 5, 2024328.20328.20326.20325.70323.5014
Dec 4, 2024312.80312.80312.80312.80310.69-
Dec 3, 2024312.80312.80312.80312.80310.69-
Dec 2, 2024312.80312.80312.80312.80310.69-
Nov 29, 2024312.80312.80312.80312.80310.69-
Nov 28, 2024314.20314.20314.20312.80310.691
Nov 27, 2024310.00310.00310.00311.10309.003
Nov 26, 2024308.30308.30308.30308.30306.22-
Nov 25, 2024308.30308.30308.30308.30306.22-
Nov 22, 2024308.30308.30308.30308.30306.22-
Nov 21, 2024308.30308.30308.30308.30306.22-
Nov 20, 2024311.00311.00311.00308.30306.2210
Nov 19, 2024311.20311.20311.20309.30307.217
Nov 18, 2024307.90307.90307.90307.90305.82-
Nov 15, 2024311.80311.80311.80307.90305.8216
Nov 14, 2024317.80317.80317.80317.80315.65-
Nov 13, 2024317.80317.80317.80317.80315.65-
Nov 12, 2024317.80317.80317.80317.80315.65-
Nov 11, 2024317.50318.40317.50317.80315.652
Nov 8, 2024317.70317.70317.70317.70315.55-
Nov 7, 2024317.70317.70317.70317.70315.55-
Nov 6, 2024317.20317.60317.20317.70315.5528
Nov 5, 2024308.60308.60308.60310.50308.4010
Nov 4, 2024306.40306.40306.40306.40304.33-
Nov 1, 2024306.40306.40306.40306.40304.33-
Oct 31, 2024306.40306.40306.40306.40304.33-
Oct 30, 2024307.40307.40307.20306.40304.336
Oct 29, 2024307.00307.00307.00306.40304.333
Oct 28, 2024311.00311.00311.00311.00308.90-
Oct 25, 2024311.60311.60311.60311.00308.9018
Oct 24, 2024310.50310.50310.50310.50308.40-
Oct 23, 2024308.10308.10308.10310.50308.4025
Oct 22, 2024309.80309.80309.80309.80307.71-
Oct 21, 2024312.70312.70310.40309.80307.71110
Oct 18, 2024311.90311.90311.90311.90309.79-
Oct 17, 2024310.00313.00310.00311.90309.7925
Oct 16, 2024304.80308.00304.80306.90304.8348
Oct 15, 2024300.20300.20300.20304.20302.14100
Oct 14, 2024284.60284.60284.60284.60282.68-
Oct 11, 2024284.60284.60284.60284.60282.68-
Oct 10, 2024285.60285.60285.60284.60282.6820
Oct 9, 2024283.80283.80283.80283.80281.88-
Oct 8, 2024285.00285.00285.00283.80281.883
Oct 7, 2024281.80281.80281.80281.80279.90-
Oct 4, 2024281.80281.80281.80281.80279.90-
Oct 3, 2024281.80281.80281.80281.80279.90-
Oct 2, 2024283.60283.60283.40281.80279.9017
Oct 1, 2024283.10284.80283.10285.10283.1770
Sep 30, 2024279.80279.80279.80279.80277.91-
Sep 27, 2024279.80279.80279.80279.80277.91-
Sep 26, 2024279.80279.80279.80279.80277.91-
Sep 25, 2024279.80279.80279.80279.80277.91-
Sep 24, 2024279.80279.80279.80279.80277.91-
Sep 23, 2024280.20280.20280.20279.80277.915
Sep 20, 2024270.10270.10270.10270.10268.27-
Sep 19, 2024270.10270.10270.10270.10268.27-
Sep 18, 2024270.10270.10270.10270.10268.27-
Sep 17, 2024279.40279.40279.40270.10268.2713
Sep 16, 2024276.70276.70276.70276.90275.034
Sep 13, 2024266.80266.80266.80266.80265.00-
Sep 12, 2024266.80266.80266.80266.80265.00-
Sep 11, 2024266.80266.80266.80266.80265.00-
Sep 10, 2024266.80266.80266.80266.80265.00-
Sep 9, 2024266.80266.80266.80266.80265.00-
Sep 6, 2024266.80266.80266.80266.80265.00-
Sep 5, 2024266.80266.80266.80266.80265.00-
Sep 4, 2024266.80266.80266.80266.80265.00-
Sep 3, 2024266.80266.80266.80266.80265.00-
Sep 2, 2024265.00267.60265.00266.80265.0058
Aug 30, 2024267.60267.60267.60267.60265.79-
Aug 29, 2024267.60267.60267.60267.60265.79-
Aug 28, 2024267.60267.60267.60267.60265.79-
Aug 27, 2024267.60267.60267.60267.60265.79-
Aug 26, 2024267.60267.60267.60267.60265.79-
Aug 23, 2024267.60267.60267.60267.60265.7940
Aug 22, 2024258.30258.30258.30258.30256.55-
Aug 21, 2024258.30258.30258.30258.30256.55-
Aug 20, 2024258.30258.30258.30258.30256.55-
Aug 19, 2024258.30258.30258.30258.30256.55-
Aug 16, 2024258.30258.30258.30258.30256.55-
Aug 14, 2024258.30258.30258.30258.30256.55-
Aug 13, 2024258.30258.30258.30258.30256.55-
Aug 12, 2024259.50259.50259.50258.30256.554
Aug 9, 2024252.40252.40252.40252.40250.69-
Aug 8, 2024252.40252.40252.40252.40250.69-
Aug 7, 2024252.40252.40252.40252.40250.69-
Aug 6, 2024252.40252.40252.40252.40250.69-
Aug 5, 2024251.80251.80251.80252.40250.6940
Aug 2, 2024260.80260.80260.80260.80259.04-
Aug 1, 2024260.80260.80260.80260.80259.04-
Jul 31, 2024260.80260.80260.80260.80259.04-
Jul 30, 2024257.00257.00257.00260.80259.0420
Jul 29, 2024257.50257.50257.50257.50255.76-
Jul 26, 2024257.00257.00257.00257.50255.768
Jul 25, 2024253.60253.60253.60253.60251.89-
Jul 24, 2024253.60253.60253.60253.60251.89-
Jul 23, 2024253.60253.60253.60253.60251.89-
Jul 22, 2024253.60253.60253.60253.60251.89-
Jul 19, 2024253.60253.60253.60253.60251.89-
Jul 18, 2024253.60253.60253.60253.60251.89-
Jul 17, 2024253.60253.60253.60253.60251.89-
Jul 16, 2024253.60253.60253.60253.60251.89-
Jul 15, 2024253.60253.60253.60253.60251.89-
Jul 12, 2024250.50250.50250.50253.60251.8922
Jul 11, 2024253.70253.70253.70253.70251.99-
Jul 10, 2024253.70253.70253.70253.70251.99-
Jul 9, 2024253.70253.70253.70253.70251.99-
Jul 8, 2024253.70253.70253.70253.70251.99-
Jul 5, 2024253.70253.70253.70253.70251.99-
Jul 4, 2024252.50253.00252.30253.70251.9910
Jul 3, 2024220.90220.90220.90220.90219.41-
Jul 2, 2024220.90220.90220.90220.90219.41-
Jul 1, 2024220.90220.90220.90220.90219.41-
Jun 28, 2024220.90220.90220.90220.90219.41-
Jun 27, 2024220.90220.90220.90220.90219.41-
Jun 26, 2024219.50219.50219.50220.90219.412
Jun 25, 2024227.10227.10227.10227.10225.57-
Jun 24, 2024227.10227.10227.10227.10225.57-
Jun 21, 2024227.10227.10227.10227.10225.57-
Jun 20, 2024224.40224.40224.40227.10225.5750
Jun 19, 2024223.60223.60223.60224.20222.691
Jun 18, 2024229.70229.70229.70229.70228.15-
Jun 17, 2024229.70229.70229.70229.70228.15-
Jun 14, 2024229.70229.70229.70229.70228.15-
Jun 13, 2024231.30231.30231.30229.70228.152
Jun 12, 2024229.60229.60229.60229.60228.05-
Jun 11, 2024232.80232.80232.80229.60228.051
Jun 10, 2024235.90235.90235.90235.90234.31-

Related Tickers

KOG.OL Kongsberg Gruppen ASA
371.95
+1.60%
 
HAG.DE Hensoldt AG
90.70
-6.11%
 
HO.PA Thales S.A.
249.70
-3.63%
 
RHM.DE Rheinmetall AG
1,671.50
-5.80%
 
RR.L Rolls-Royce Holdings plc
880.00
-0.92%
 
HWM Howmet Aerospace Inc.
168.20
-2.68%
 
GE GE Aerospace
241.62
-3.87%
 
RKLB Rocket Lab Corporation
27.19
-8.27%