MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	229.80	232.80	228.20	229.50	220.30	133,480
2023-04-03	229.90	230.50	226.50	228.80	219.63	133,248
2023-03-31	230.70	231.50	228.50	230.60	221.36	191,194
2023-03-30	229.00	231.10	227.30	229.90	220.68	111,401
2023-03-29	228.00	229.40	226.70	228.40	219.24	86,626
2023-03-28	229.50	229.90	226.10	227.00	217.90	89,652
2023-03-27	229.10	229.20	226.60	228.70	219.53	111,160
2023-03-24	227.20	227.40	222.90	224.80	215.79	116,818
2023-03-23	228.90	229.80	226.70	228.10	218.96	86,974
2023-03-22	228.50	231.30	227.80	230.10	220.88	86,196
2023-03-21	223.70	230.00	223.20	228.20	219.05	117,763
2023-03-20	218.00	223.30	214.60	222.10	213.20	126,793
2023-03-17	225.30	226.20	218.60	219.50	210.70	316,676
2023-03-16	221.00	224.00	217.90	223.80	214.83	136,363
2023-03-15	226.40	227.00	216.90	217.30	208.59	174,050
2023-03-14	220.40	229.10	220.40	227.40	218.28	116,634
2023-03-13	228.80	228.80	217.00	219.40	210.61	160,417
2023-03-10	231.50	231.50	226.90	227.70	218.57	108,271
2023-03-09	231.90	233.20	229.70	232.50	223.18	77,880
2023-03-08	233.40	234.70	231.90	231.90	222.60	102,176
2023-03-07	233.10	234.50	232.90	233.60	224.24	97,622
2023-03-06	233.60	235.80	233.20	233.70	224.33	82,170
2023-03-03	231.90	233.70	231.70	233.30	223.95	86,327
2023-03-02	231.20	232.40	229.40	231.80	222.51	107,746
2023-03-01	230.20	232.70	230.10	231.40	222.12	133,690
2023-02-28	234.00	234.80	227.60	228.50	219.34	256,649
2023-02-27	232.30	236.20	232.30	234.20	224.81	169,241
2023-02-24	232.90	234.80	230.30	230.30	221.07	285,620
2023-02-23	232.10	233.70	230.10	232.30	222.99	105,314
2023-02-22	230.20	231.70	229.00	229.50	220.30	111,797
2023-02-21	229.60	232.80	228.40	230.40	221.16	93,337
2023-02-20	234.50	235.00	227.20	229.50	220.30	147,691
2023-02-17	227.00	234.00	227.00	234.00	224.62	179,262
2023-02-16	228.60	230.30	226.70	230.00	220.78	192,751
2023-02-15	215.40	228.70	215.30	227.00	217.90	367,581
2023-02-14	223.00	226.20	212.60	218.00	209.26	558,687
2023-02-13	224.70	228.00	224.40	227.20	218.09	144,875
2023-02-10	227.50	228.30	222.60	223.80	214.83	134,010
2023-02-09	227.10	228.70	226.50	226.50	217.42	109,993
2023-02-08	226.20	227.90	225.10	225.40	216.37	107,528
2023-02-07	228.00	228.20	224.70	224.80	215.79	148,171
2023-02-06	230.40	230.70	226.30	227.70	218.57	153,119
2023-02-03	232.50	233.60	229.50	230.50	221.26	181,932
2023-02-02	230.20	233.80	230.20	233.10	223.76	155,454
2023-02-01	227.60	233.10	227.20	229.80	220.59	177,925
2023-01-31	228.10	229.90	226.90	228.80	219.63	166,396
2023-01-30	226.20	229.00	225.50	227.70	218.57	159,620
2023-01-27	229.70	230.20	226.50	227.30	218.19	113,916
2023-01-26	225.50	229.40	223.30	229.40	220.20	157,974
2023-01-25	228.10	230.10	224.60	225.00	215.98	142,774
2023-01-24	225.50	230.30	225.20	227.30	218.19	191,427
2023-01-23	229.80	230.90	227.10	230.20	220.97	125,398
2023-01-20	225.70	229.60	225.60	228.60	219.44	129,249
2023-01-19	229.30	230.30	223.90	225.00	215.98	231,183
2023-01-18	227.40	231.00	227.20	229.90	220.68	109,537
2023-01-17	222.70	228.00	222.70	227.50	218.38	142,244
2023-01-16	223.50	224.10	221.40	222.60	213.68	86,199
2023-01-13	221.50	223.80	220.30	223.70	214.73	186,087
2023-01-12	218.50	221.80	218.50	221.30	212.43	157,667
2023-01-11	215.90	218.10	214.00	218.00	209.26	121,818

← NewerPage 16 of 22 · 1,279 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.