MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	229.10	231.00	228.40	228.70	224.58	57,477
2024-06-06	230.00	232.10	227.20	228.70	224.58	66,314
2024-06-05	228.60	229.50	227.50	229.30	225.17	49,523
2024-06-04	227.40	228.80	226.10	228.00	223.90	62,099
2024-06-03	229.70	231.10	227.20	228.00	223.90	53,835
2024-05-31	229.70	235.50	226.80	228.50	224.39	351,308
2024-05-30	230.50	232.10	229.30	230.90	226.74	78,138
2024-05-29	229.20	231.70	229.10	230.60	226.45	82,272
2024-05-28	234.30	234.70	228.10	229.80	225.66	81,423
2024-05-27	233.60	234.60	232.80	234.10	229.89	51,877
2024-05-24	232.50	234.60	231.20	234.30	230.08	91,691
2024-05-23	227.30	234.30	226.10	234.30	230.08	97,498
2024-05-22	229.70	231.00	227.10	227.10	223.01	94,324
2024-05-21	231.10	232.10	227.30	229.70	225.56	101,358
2024-05-20	229.50	233.50	229.20	232.10	227.92	54,793
2024-05-17	234.00	234.80	228.00	228.70	224.58	161,967
2024-05-16	238.20	240.70	234.80	234.80	230.57	156,977
2024-05-15	235.30	238.30	235.30	237.50	233.22	83,932
2024-05-14	234.20	236.40	233.50	235.00	230.77	76,751
2024-05-13	233.40	235.00	232.50	234.30	230.08	87,921
2024-05-10	235.60	236.00	233.40	233.40	229.20	135,851
2024-05-09	229.50	235.40	229.50	234.60	230.38	86,120
2024-05-08	229.50	235.10	229.50	232.20	226.06	138,538
2024-05-07	228.00	231.60	226.90	229.20	223.13	127,651
2024-05-06	226.00	228.80	225.90	226.20	220.21	59,591
2024-05-03	221.80	228.90	221.30	226.30	220.31	159,879
2024-05-02	224.50	226.00	216.50	220.30	214.47	258,330
2024-04-30	227.80	229.40	225.70	226.60	220.60	171,277
2024-04-29	224.80	226.20	222.80	225.10	219.14	130,591
2024-04-26	219.70	224.00	217.90	223.40	217.49	105,370
2024-04-25	222.80	223.10	217.00	220.10	214.28	167,851
2024-04-24	222.30	224.90	222.30	223.50	217.59	209,122
2024-04-23	217.70	224.10	215.00	224.10	218.17	203,443
2024-04-22	213.00	217.40	212.70	217.40	211.65	135,395
2024-04-19	212.10	213.10	208.70	211.90	206.29	171,252
2024-04-18	212.70	213.90	210.10	213.40	207.75	96,900
2024-04-17	212.10	212.60	210.30	212.00	206.39	105,896
2024-04-16	213.80	214.00	211.10	212.60	206.97	151,833
2024-04-15	217.00	219.70	215.50	216.60	210.87	78,590
2024-04-12	215.60	219.00	215.30	217.20	211.45	132,321
2024-04-11	215.90	217.00	212.20	213.70	208.05	139,781
2024-04-10	218.90	219.10	211.70	215.00	209.31	264,364
2024-04-09	224.40	225.00	216.30	218.70	212.91	243,452
2024-04-08	231.00	233.70	223.90	225.50	219.53	259,568
2024-04-05	230.00	231.00	227.40	230.50	224.40	130,365
2024-04-04	233.30	234.00	231.00	231.90	225.76	127,404
2024-04-03	234.20	234.20	225.60	233.00	226.83	185,223
2024-04-02	235.30	239.50	234.10	234.50	228.29	118,678
2024-03-28	233.50	237.00	232.00	235.20	228.98	109,089
2024-03-27	233.40	235.50	232.00	233.10	226.93	91,026
2024-03-26	231.80	235.40	231.00	233.20	227.03	102,462
2024-03-25	230.60	232.00	229.70	231.90	225.76	100,062
2024-03-22	225.40	230.00	225.00	230.00	223.91	120,910
2024-03-21	230.50	231.00	223.80	224.80	218.85	161,733
2024-03-20	227.60	231.10	227.50	228.90	222.84	107,207
2024-03-19	225.30	228.20	223.90	227.80	221.77	99,635
2024-03-18	224.70	225.90	223.40	224.30	218.36	92,838
2024-03-15	223.40	224.60	220.00	224.60	218.66	426,042
2024-03-14	223.50	226.40	222.00	223.40	217.49	136,172
2024-03-13	220.50	223.90	217.70	223.70	217.78	137,237

← NewerPage 11 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.