MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	160.50	161.80	158.20	161.20	156.93	323,503
2023-09-20	163.00	165.25	161.50	162.60	158.30	246,559
2023-09-19	167.00	167.20	161.30	162.45	158.15	522,282
2023-09-18	174.00	174.05	167.45	167.85	163.41	281,171
2023-09-15	175.20	176.00	172.85	174.00	169.40	388,076
2023-09-14	175.50	176.35	170.80	174.00	169.40	588,348
2023-09-13	169.00	177.65	166.65	174.70	170.08	752,803
2023-09-12	181.60	183.95	162.40	170.15	165.65	1,085,379
2023-09-11	206.80	209.40	182.70	182.75	177.91	854,357
2023-09-08	215.00	215.40	206.80	207.90	202.40	153,681
2023-09-07	212.70	215.90	212.10	214.50	208.82	184,240
2023-09-06	211.50	212.20	210.40	210.60	205.03	82,278
2023-09-05	212.20	213.80	211.70	212.50	206.88	68,943
2023-09-04	214.10	215.30	212.40	213.30	207.66	48,811
2023-09-01	214.60	217.40	213.70	213.90	208.24	117,213
2023-08-31	214.30	217.60	213.20	215.80	210.09	292,132
2023-08-30	207.60	213.40	207.40	212.80	207.17	198,002
2023-08-29	208.30	208.30	205.60	207.40	201.91	83,192
2023-08-28	205.90	207.70	204.80	207.30	201.81	73,926
2023-08-25	203.70	206.70	202.60	204.60	199.19	103,883
2023-08-24	206.10	207.80	203.60	203.90	198.50	86,380
2023-08-23	204.50	205.30	203.90	204.30	198.89	68,140
2023-08-22	205.40	206.20	203.50	203.70	198.31	77,450
2023-08-21	201.80	206.30	201.80	204.80	199.38	114,941
2023-08-18	202.30	202.50	199.80	201.70	196.36	97,053
2023-08-17	202.40	204.30	201.40	203.00	197.63	94,877
2023-08-16	204.70	206.50	203.50	203.50	198.12	85,122
2023-08-15	208.70	208.70	204.40	205.30	199.87	92,375
2023-08-14	207.50	208.90	206.40	208.50	202.98	80,966
2023-08-11	208.50	210.50	207.60	207.60	202.11	112,357
2023-08-10	211.80	212.80	209.20	209.60	204.05	164,934
2023-08-09	212.40	213.70	211.30	211.40	205.81	101,379
2023-08-08	213.20	213.20	210.40	211.60	206.00	91,266
2023-08-07	213.20	214.80	212.40	214.20	208.53	68,026
2023-08-04	211.00	214.00	210.90	213.70	208.05	120,390
2023-08-03	213.40	214.70	208.20	210.50	204.93	171,822
2023-08-02	213.00	216.50	213.00	214.90	209.21	253,151
2023-08-01	212.30	217.20	212.20	215.10	209.41	213,529
2023-07-31	211.40	213.60	210.40	212.30	206.68	156,405
2023-07-28	208.80	212.10	208.50	211.20	205.61	176,529
2023-07-27	210.60	212.00	205.70	209.80	204.25	357,545
2023-07-26	213.70	214.80	204.20	208.50	202.98	460,991
2023-07-25	228.30	228.90	208.90	213.00	207.36	501,652
2023-07-24	224.20	229.40	223.00	229.10	223.04	91,284
2023-07-21	226.40	226.40	224.40	225.50	219.53	69,224
2023-07-20	223.60	226.00	222.30	226.00	220.02	73,772
2023-07-19	225.70	226.70	223.00	224.10	218.17	88,225
2023-07-18	224.20	225.70	221.90	225.20	219.24	62,143
2023-07-17	222.90	225.30	222.90	224.10	218.17	54,504
2023-07-14	226.70	226.70	223.50	224.00	218.07	99,232
2023-07-13	226.70	227.30	223.60	226.20	220.21	93,428
2023-07-12	227.70	228.00	225.90	227.10	221.09	82,043
2023-07-11	229.10	229.30	224.10	226.20	220.21	77,431
2023-07-10	222.70	229.10	222.70	227.60	221.58	133,802
2023-07-07	220.90	224.90	216.80	223.10	217.20	214,358
2023-07-06	232.10	232.40	221.00	222.00	216.13	179,061
2023-07-05	230.50	233.80	230.30	233.30	227.13	131,751
2023-07-04	235.80	235.80	230.50	231.70	225.57	64,982
2023-07-03	237.80	238.90	235.90	235.90	229.66	100,705
2023-06-30	236.30	238.00	234.30	237.40	231.12	124,774

← NewerPage 14 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.