MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	217.00	218.40	215.30	216.80	208.11	118,516
2023-01-09	217.60	218.40	214.30	217.20	208.49	125,383
2023-01-06	215.20	217.80	214.30	216.80	208.11	95,738
2023-01-05	211.00	215.10	211.00	213.30	204.75	100,670
2023-01-04	210.00	211.60	204.40	211.10	202.64	143,617
2023-01-03	206.30	211.20	204.30	209.40	201.01	109,595
2023-01-02	203.60	206.80	202.70	206.50	198.22	76,491
2022-12-30	203.80	203.80	202.20	202.20	194.10	49,344
2022-12-29	204.00	204.70	203.10	204.40	196.21	48,136
2022-12-28	206.70	207.10	204.50	205.00	196.78	53,830
2022-12-27	205.80	206.90	205.50	206.10	197.84	46,346
2022-12-23	203.90	204.80	202.60	203.70	195.53	48,787
2022-12-22	207.00	207.90	203.20	203.20	195.05	69,249
2022-12-21	204.60	207.90	203.20	207.90	199.57	102,628
2022-12-20	201.20	204.50	201.10	204.10	195.92	101,010
2022-12-19	202.50	204.70	201.90	203.90	195.73	114,381
2022-12-16	199.80	204.00	199.30	202.60	194.48	404,697
2022-12-15	202.00	204.10	199.50	199.50	191.50	139,814
2022-12-14	203.40	204.70	201.80	203.70	195.53	79,230
2022-12-13	204.40	206.20	201.90	204.00	195.82	131,541
2022-12-12	203.60	207.10	203.50	203.60	195.44	115,234
2022-12-09	205.20	206.30	202.90	205.00	196.78	98,512
2022-12-08	201.50	205.90	201.40	204.70	196.49	98,943
2022-12-07	200.00	203.00	199.30	201.50	193.42	120,984
2022-12-06	202.00	204.10	201.60	202.10	194.00	95,739
2022-12-05	201.90	203.30	200.40	203.00	194.86	125,568
2022-12-02	200.00	202.60	199.65	202.50	194.38	102,726
2022-12-01	202.00	202.90	198.10	200.00	191.98	117,894
2022-11-30	198.20	200.50	197.65	200.40	192.37	244,354
2022-11-29	197.95	199.80	197.25	197.40	189.49	92,242
2022-11-28	197.60	199.65	196.60	197.50	189.58	95,276
2022-11-25	197.45	199.85	197.45	199.60	191.60	82,836
2022-11-24	197.10	198.35	196.35	197.25	189.34	79,260
2022-11-23	197.50	198.60	196.50	197.30	189.39	155,879
2022-11-22	194.85	197.50	193.30	197.50	189.58	123,280
2022-11-21	191.80	194.75	190.35	194.45	186.66	105,086
2022-11-18	188.50	194.30	187.90	193.30	185.55	248,502
2022-11-17	180.30	191.00	178.10	187.35	179.84	422,067
2022-11-16	179.80	182.00	178.15	179.55	172.35	141,630
2022-11-15	177.75	180.75	177.65	179.60	172.40	175,364
2022-11-14	177.70	179.35	175.55	177.00	169.91	116,507
2022-11-11	181.10	181.25	175.85	177.30	170.19	203,276
2022-11-10	179.05	184.35	177.75	179.90	172.69	245,576
2022-11-09	180.00	182.10	177.70	180.60	173.36	120,679
2022-11-08	181.40	183.00	180.00	180.25	173.02	135,267
2022-11-07	182.90	184.15	180.80	181.45	174.18	92,475
2022-11-04	181.85	186.00	180.75	183.60	176.24	171,037
2022-11-03	177.60	180.50	177.20	180.50	173.26	105,517
2022-11-02	182.85	183.55	178.10	179.90	172.69	145,557
2022-11-01	183.25	185.00	180.15	182.15	174.85	153,768
2022-10-31	184.55	184.80	179.35	181.25	173.98	168,043
2022-10-28	182.00	184.60	176.90	183.95	176.58	207,484
2022-10-27	176.90	178.85	171.60	177.05	169.95	198,991
2022-10-26	171.85	177.80	170.55	177.15	170.05	197,631
2022-10-25	176.90	177.60	173.80	174.25	167.27	236,019
2022-10-24	175.75	178.15	173.90	175.70	168.66	140,489
2022-10-21	172.50	174.40	170.90	174.30	167.31	134,325
2022-10-20	172.80	175.30	171.95	174.30	167.31	102,758
2022-10-19	173.85	174.60	172.20	173.55	166.59	107,711
2022-10-18	171.25	174.15	169.20	172.40	165.49	154,163

← NewerPage 17 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.