MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	236.30	238.00	234.30	237.40	231.12	124,774
2023-06-29	237.90	238.40	235.40	236.00	229.76	52,241
2023-06-28	237.90	239.40	235.90	237.60	231.31	90,964
2023-06-27	235.60	236.90	232.10	236.30	230.05	96,961
2023-06-26	237.80	237.80	234.30	235.10	228.88	138,109
2023-06-23	233.30	238.20	230.50	237.30	231.02	110,422
2023-06-22	235.00	235.10	230.30	233.40	227.22	122,285
2023-06-21	240.90	241.50	235.90	236.10	229.85	96,900
2023-06-20	236.00	241.40	234.50	238.90	232.58	143,119
2023-06-19	231.80	237.50	231.00	236.20	229.95	251,133
2023-06-16	226.20	227.50	224.40	226.70	220.70	434,907
2023-06-15	225.30	227.00	224.30	226.00	220.02	135,181
2023-06-14	230.00	230.00	226.30	226.30	220.31	115,727
2023-06-13	230.60	231.20	227.30	230.30	224.21	147,432
2023-06-12	226.50	230.20	226.40	229.20	223.13	135,083
2023-06-09	221.80	226.80	221.50	225.10	219.14	139,886
2023-06-08	220.30	221.40	217.40	221.30	215.44	75,593
2023-06-07	222.00	223.20	221.00	221.30	215.44	109,475
2023-06-06	217.10	222.00	217.00	221.50	215.64	123,275
2023-06-05	220.80	221.20	217.00	217.90	212.13	97,987
2023-06-02	219.50	220.10	215.90	219.70	213.89	137,382
2023-06-01	217.30	218.80	216.70	218.00	212.23	135,577
2023-05-31	217.20	220.40	215.40	215.80	210.09	501,960
2023-05-30	222.80	222.80	219.80	220.30	214.47	78,799
2023-05-29	223.60	223.60	221.70	222.50	216.61	24,710
2023-05-26	221.90	223.10	218.70	222.10	216.22	106,026
2023-05-25	221.20	221.90	219.00	221.00	215.15	82,867
2023-05-24	222.70	222.70	217.60	220.70	214.86	123,148
2023-05-23	229.20	230.00	223.90	224.20	218.27	124,382
2023-05-22	230.00	232.20	228.80	229.80	223.72	124,331
2023-05-19	233.30	233.60	229.20	229.50	223.43	170,226
2023-05-18	237.00	238.50	231.10	232.40	226.25	165,962
2023-05-17	231.40	237.60	231.30	235.60	229.37	129,311
2023-05-16	228.60	232.90	228.40	232.60	226.44	120,917
2023-05-15	229.00	229.40	227.20	228.30	222.26	72,594
2023-05-12	227.40	229.70	227.10	228.80	222.75	120,575
2023-05-11	229.20	231.60	226.30	228.70	219.53	169,671
2023-05-10	227.30	229.30	225.90	228.00	218.86	96,452
2023-05-09	225.00	227.30	224.00	227.20	218.09	96,897
2023-05-08	228.20	228.40	224.70	225.60	216.56	104,315
2023-05-05	230.00	230.40	225.30	227.90	218.76	132,481
2023-05-04	237.20	237.20	229.10	229.20	220.01	168,308
2023-05-03	237.00	239.20	236.20	237.60	228.08	72,744
2023-05-02	238.30	238.40	235.20	236.20	226.73	136,823
2023-04-28	239.20	241.20	234.00	237.70	228.17	114,674
2023-04-27	237.00	240.20	236.20	237.30	227.79	106,733
2023-04-26	239.40	240.50	229.90	238.60	229.04	245,977
2023-04-25	242.00	242.40	238.80	239.40	229.80	139,785
2023-04-24	242.90	245.00	242.60	243.30	233.55	67,722
2023-04-21	243.00	245.10	240.70	244.50	234.70	146,009
2023-04-20	241.40	242.90	239.00	242.50	232.78	106,176
2023-04-19	242.90	242.90	239.70	240.20	230.57	112,744
2023-04-18	240.80	243.90	238.70	242.90	233.16	288,030
2023-04-17	229.50	234.80	229.50	234.60	225.20	151,578
2023-04-14	232.00	232.10	228.40	228.90	219.72	120,823
2023-04-13	229.90	232.00	229.50	231.90	222.60	99,641
2023-04-12	230.20	232.20	229.00	229.60	220.40	104,098
2023-04-11	231.80	231.90	229.20	229.50	220.30	110,739
2023-04-06	227.20	231.10	227.00	230.80	221.55	107,230
2023-04-05	229.00	230.80	227.30	227.30	218.19	127,951

← NewerPage 15 of 22 · 1,276 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.