MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	190.55	190.55	183.45	184.70	179.81	340,167
2023-12-13	184.00	188.30	183.85	187.55	182.59	212,729
2023-12-12	182.00	184.55	173.60	184.20	179.33	517,144
2023-12-11	190.00	190.90	185.70	185.95	181.03	176,235
2023-12-08	185.75	190.00	184.10	190.00	184.97	217,306
2023-12-07	190.25	193.95	189.75	189.85	184.83	187,676
2023-12-06	187.50	191.10	186.35	189.45	184.44	134,788
2023-12-05	187.75	188.35	185.45	186.95	182.00	124,931
2023-12-04	192.30	192.80	187.85	187.85	182.88	117,348
2023-12-01	188.20	192.50	188.00	192.50	187.41	159,143
2023-11-30	187.80	188.50	186.00	187.75	182.78	242,685
2023-11-29	187.80	188.90	187.00	187.85	182.88	93,205
2023-11-28	184.75	187.50	184.35	187.05	182.10	107,192
2023-11-27	187.75	188.10	184.75	185.40	180.49	124,307
2023-11-24	187.80	189.20	187.30	188.10	183.12	100,449
2023-11-23	188.00	188.25	186.85	187.35	182.39	84,799
2023-11-22	188.00	188.85	187.00	188.05	183.07	105,989
2023-11-21	185.45	189.00	185.10	187.90	182.93	122,436
2023-11-20	186.30	189.05	185.65	185.85	180.93	99,239
2023-11-17	184.30	186.55	183.90	186.00	181.08	129,204
2023-11-16	183.40	185.20	182.70	183.90	179.03	109,205
2023-11-15	183.25	184.35	181.95	183.60	178.74	130,195
2023-11-14	184.00	184.90	181.20	183.55	178.69	200,442
2023-11-13	182.65	185.80	182.45	184.05	179.18	136,629
2023-11-10	183.05	183.50	181.05	182.05	177.23	137,192
2023-11-09	182.40	183.80	180.95	183.40	178.55	114,038
2023-11-08	180.05	184.75	179.25	182.40	177.57	129,352
2023-11-07	181.00	183.25	180.10	180.95	176.16	190,826
2023-11-06	183.15	183.80	181.00	181.35	176.55	142,493
2023-11-03	182.00	184.90	180.75	183.30	178.45	174,351
2023-11-02	181.00	183.40	180.85	181.25	176.45	203,086
2023-11-01	178.30	183.10	177.15	180.30	175.53	188,831
2023-10-31	178.70	178.70	174.25	177.00	172.32	199,261
2023-10-30	177.95	179.80	176.55	177.65	172.95	245,700
2023-10-27	180.00	183.60	174.45	174.95	170.32	334,972
2023-10-26	175.45	181.50	175.25	179.90	175.14	276,139
2023-10-25	176.40	179.50	174.30	178.40	173.68	311,282
2023-10-24	166.35	178.30	164.75	176.45	171.78	586,869
2023-10-23	164.10	166.40	162.75	166.30	161.90	135,004
2023-10-20	164.60	166.25	162.55	164.70	160.34	235,015
2023-10-19	165.00	167.05	163.15	167.05	162.63	185,491
2023-10-18	168.20	168.20	165.75	166.45	162.05	150,890
2023-10-17	168.00	169.75	166.45	168.20	163.75	160,228
2023-10-16	169.25	170.40	166.10	167.95	163.51	191,640
2023-10-13	168.95	171.00	167.00	167.95	163.51	181,399
2023-10-12	171.30	171.90	168.90	169.15	164.67	158,268
2023-10-11	170.00	170.95	168.75	170.95	166.43	227,547
2023-10-10	167.00	171.15	166.95	170.35	165.84	214,144
2023-10-09	165.90	166.55	163.70	164.85	160.49	231,343
2023-10-06	165.10	166.25	162.10	164.95	160.59	178,508
2023-10-05	165.35	166.70	163.85	165.80	161.41	135,663
2023-10-04	165.90	166.50	164.25	165.25	160.88	129,432
2023-10-03	168.65	171.20	166.90	166.90	162.48	160,713
2023-10-02	171.55	173.00	168.80	169.45	164.97	258,844
2023-09-29	172.85	174.35	170.55	171.75	167.21	370,902
2023-09-28	170.40	173.85	167.55	173.85	169.25	510,020
2023-09-27	162.60	167.50	162.15	167.40	162.97	231,645
2023-09-26	160.30	165.65	158.60	163.60	159.27	246,322
2023-09-25	161.40	163.45	159.55	161.45	157.18	185,649
2023-09-22	163.50	165.40	161.10	161.70	157.42	288,236

← NewerPage 13 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.