MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	221.40	223.00	217.80	220.20	214.37	215,230
2024-03-11	227.00	227.00	224.40	225.80	219.82	108,518
2024-03-08	230.00	230.40	225.10	228.40	222.36	159,080
2024-03-07	226.50	230.30	225.70	230.20	224.11	101,832
2024-03-06	229.50	230.60	225.30	227.10	221.09	165,759
2024-03-05	225.10	229.20	225.10	227.80	221.77	127,868
2024-03-04	221.10	226.30	221.10	225.10	219.14	182,997
2024-03-01	222.60	224.50	216.80	219.20	213.40	169,061
2024-02-29	218.90	224.70	215.50	222.30	216.42	341,662
2024-02-28	215.50	219.50	214.20	218.90	213.11	136,709
2024-02-27	215.20	215.30	212.80	214.30	208.63	125,793
2024-02-26	216.40	217.30	215.10	215.30	209.60	132,542
2024-02-23	215.70	217.20	212.00	215.50	209.80	241,207
2024-02-22	213.00	220.70	211.60	216.10	210.38	390,983
2024-02-21	223.70	224.10	221.20	223.10	217.20	97,210
2024-02-20	224.70	224.70	222.40	223.50	217.59	77,224
2024-02-19	225.00	225.90	222.30	225.10	219.14	94,155
2024-02-16	222.00	227.00	221.80	227.00	220.99	122,021
2024-02-15	220.70	226.00	220.70	222.10	216.22	133,953
2024-02-14	218.00	222.70	217.90	220.30	214.47	96,969
2024-02-13	217.80	218.30	215.30	217.10	211.36	97,365
2024-02-12	218.60	220.30	217.90	217.90	212.13	78,045
2024-02-09	218.80	220.00	215.30	218.00	212.23	143,775
2024-02-08	218.10	218.30	216.20	218.30	212.52	88,007
2024-02-07	216.90	218.50	216.40	217.50	211.74	78,906
2024-02-06	213.90	216.90	212.60	216.50	210.77	164,722
2024-02-05	214.00	214.00	211.10	213.00	207.36	83,371
2024-02-02	212.50	215.00	211.80	213.40	207.75	106,159
2024-02-01	213.80	214.50	210.80	211.30	205.71	96,374
2024-01-31	211.00	215.90	209.40	213.70	208.05	184,321
2024-01-30	221.00	221.40	215.00	216.00	210.28	137,856
2024-01-29	217.80	221.30	216.70	221.20	215.35	163,874
2024-01-26	219.30	219.50	214.80	217.50	211.74	137,056
2024-01-25	217.90	219.70	215.80	218.90	213.11	140,971
2024-01-24	219.60	221.50	217.00	217.70	211.94	195,842
2024-01-23	210.80	221.10	207.20	218.40	212.62	434,161
2024-01-22	208.70	210.10	208.30	209.60	204.05	104,550
2024-01-19	210.20	211.50	207.90	208.70	203.18	113,268
2024-01-18	207.50	214.20	207.50	210.80	205.22	257,744
2024-01-17	202.80	205.90	202.70	205.90	200.45	187,213
2024-01-16	204.40	205.60	203.10	205.30	199.87	139,451
2024-01-15	204.60	206.00	203.70	205.90	200.45	129,382
2024-01-12	203.10	204.80	201.70	204.30	198.89	152,002
2024-01-11	202.30	204.70	200.40	202.40	197.04	116,541
2024-01-10	200.80	202.40	199.20	202.40	197.04	100,999
2024-01-09	199.00	202.10	198.95	200.80	195.49	102,748
2024-01-08	195.70	198.90	195.25	198.25	193.00	92,889
2024-01-05	195.10	196.50	193.30	196.30	191.11	86,130
2024-01-04	193.45	196.85	192.65	196.80	191.59	124,368
2024-01-03	194.95	195.65	193.25	193.80	188.67	84,881
2024-01-02	195.80	198.35	192.95	195.05	189.89	102,816
2023-12-29	194.75	195.70	193.85	195.25	190.08	67,587
2023-12-28	194.05	196.35	194.05	194.05	188.92	101,999
2023-12-27	194.00	194.90	192.50	194.15	189.01	83,720
2023-12-22	193.65	194.20	192.05	193.00	187.89	85,827
2023-12-21	192.00	194.95	192.00	194.15	189.01	140,009
2023-12-20	190.40	193.30	190.20	193.30	188.18	142,129
2023-12-19	188.40	191.15	187.00	191.15	186.09	196,794
2023-12-18	188.00	189.15	186.75	189.15	184.14	127,962
2023-12-15	185.90	189.45	184.80	189.35	184.34	436,564

← NewerPage 12 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.