MTU Aero Engines AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	270.50	271.50	269.40	270.00	265.14	118,214
2024-08-29	269.00	271.20	267.90	271.10	266.22	53,752
2024-08-28	268.00	270.40	267.50	269.20	264.35	57,470
2024-08-27	265.90	267.60	264.90	267.20	262.39	50,824
2024-08-26	266.60	267.20	262.30	265.40	260.62	51,805
2024-08-23	266.00	268.00	264.80	267.50	262.68	52,825
2024-08-22	265.40	268.30	265.40	266.10	261.31	76,115
2024-08-21	267.30	267.60	264.70	265.00	260.23	59,671
2024-08-20	269.30	270.80	266.00	267.00	262.19	63,483
2024-08-19	267.30	270.00	265.40	268.90	264.06	76,242
2024-08-16	267.90	268.30	266.20	268.30	263.47	104,822
2024-08-15	266.00	268.00	264.10	267.40	262.59	67,114
2024-08-14	263.60	266.70	262.50	265.30	260.52	70,772
2024-08-13	259.50	262.40	259.00	262.40	257.68	65,653
2024-08-12	259.00	260.00	257.90	258.60	253.94	49,734
2024-08-09	258.70	259.90	257.50	258.00	253.36	72,568
2024-08-08	260.80	261.60	257.80	258.50	253.85	74,638
2024-08-07	260.00	262.60	258.80	262.60	257.87	111,010
2024-08-06	256.70	258.20	252.90	256.90	252.27	99,483
2024-08-05	253.20	255.40	245.60	252.90	248.35	166,908
2024-08-02	255.00	262.50	253.10	256.60	251.98	173,030
2024-08-01	272.10	279.10	260.10	260.10	255.42	383,129
2024-07-31	260.50	264.90	259.10	261.70	256.99	122,732
2024-07-30	255.80	261.10	253.80	259.70	255.02	155,573
2024-07-29	257.70	258.60	253.60	255.00	250.41	62,726
2024-07-26	254.00	258.20	254.00	257.90	253.26	159,144
2024-07-25	247.20	254.00	245.80	253.50	248.94	148,260
2024-07-24	251.80	255.40	250.20	253.10	248.54	88,972
2024-07-23	248.20	253.50	245.00	253.20	248.64	76,240
2024-07-22	248.40	249.60	246.40	247.70	243.24	63,194
2024-07-19	245.00	248.20	244.60	247.80	243.34	81,942
2024-07-18	249.50	250.50	245.90	245.90	241.47	46,462
2024-07-17	250.20	253.30	249.00	249.00	244.52	77,576
2024-07-16	249.40	251.00	248.00	250.80	246.28	102,447
2024-07-15	251.10	253.40	249.90	250.30	245.79	79,164
2024-07-12	246.40	254.60	245.60	251.60	247.07	130,003
2024-07-11	248.10	248.10	244.00	245.20	240.79	85,166
2024-07-10	248.00	249.30	244.80	246.70	242.26	145,689
2024-07-09	253.10	254.00	248.60	249.20	244.71	134,768
2024-07-08	255.90	256.70	253.70	253.70	249.13	136,583
2024-07-05	253.50	257.20	251.90	252.80	248.25	145,547
2024-07-04	251.10	255.40	251.10	253.00	248.45	152,027
2024-07-03	244.30	252.10	243.60	251.00	246.48	267,482
2024-07-02	236.60	244.60	235.90	244.60	240.20	213,035
2024-07-01	239.90	240.80	234.00	236.60	232.34	104,694
2024-06-28	234.30	242.80	232.70	238.80	234.50	265,967
2024-06-27	222.40	233.20	221.00	233.20	229.00	217,580
2024-06-26	221.80	222.00	216.30	220.90	216.92	110,635
2024-06-25	212.90	223.00	210.80	220.80	216.82	310,181
2024-06-24	228.40	230.10	226.30	228.80	224.68	54,936
2024-06-21	227.70	229.30	225.40	228.60	224.48	242,339
2024-06-20	224.70	228.60	224.40	227.90	223.80	119,337
2024-06-19	225.70	225.90	222.50	223.60	219.57	62,826
2024-06-18	227.00	230.30	223.60	225.00	220.95	143,081
2024-06-17	225.00	227.50	222.90	225.00	220.95	71,732
2024-06-14	230.00	231.60	223.30	224.40	220.36	121,787
2024-06-13	234.50	235.40	229.20	229.60	225.47	73,044
2024-06-12	231.20	236.00	230.30	235.50	231.26	88,778
2024-06-11	233.80	235.90	229.30	230.00	225.86	95,271
2024-06-10	227.10	233.40	226.60	233.40	229.20	73,646

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	3.6000 EUR
2025-05-09	2.2000 EUR
2024-05-09	2.0000 EUR
2023-05-12	3.2000 EUR
2022-05-06	2.1000 EUR
2021-04-22	1.2500 EUR
2020-08-06	0.0400 EUR
2020-05-08	3.4000 EUR
2019-04-12	2.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.