MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	164.85	169.90	164.75	168.90	162.13	170,463
2022-10-14	168.75	168.85	163.70	164.25	157.67	137,414
2022-10-13	157.35	164.55	157.15	164.10	157.52	163,480
2022-10-12	160.70	161.05	155.95	157.00	150.71	145,342
2022-10-11	157.35	162.05	156.95	160.35	153.92	146,731
2022-10-10	156.50	160.00	156.50	158.45	152.10	82,093
2022-10-07	157.15	160.20	156.95	157.60	151.28	72,014
2022-10-06	160.70	161.75	158.05	158.05	151.71	86,513
2022-10-05	160.05	161.80	158.20	159.90	153.49	68,034
2022-10-04	157.00	161.45	156.20	161.15	154.69	138,817
2022-10-03	151.25	154.55	150.50	154.20	148.02	108,194
2022-09-30	154.75	155.20	151.40	154.25	148.07	128,327
2022-09-29	155.35	156.20	151.70	153.20	147.06	120,678
2022-09-28	152.65	154.70	149.20	154.70	148.50	271,089
2022-09-27	158.40	158.75	153.80	154.55	148.36	143,068
2022-09-26	152.15	157.30	152.05	156.40	150.13	185,712
2022-09-23	157.30	158.25	153.20	153.35	147.20	263,883
2022-09-22	155.00	158.25	154.55	157.05	150.75	124,629
2022-09-21	153.45	158.95	152.80	157.70	151.38	209,342
2022-09-20	158.90	158.90	153.90	154.70	148.50	246,791
2022-09-19	154.65	159.15	153.75	158.75	152.39	144,572
2022-09-16	158.95	158.95	154.05	155.00	148.79	448,000
2022-09-15	163.60	165.80	159.80	161.65	155.17	312,474
2022-09-14	165.45	167.35	162.80	163.85	157.28	189,729
2022-09-13	171.50	174.30	166.30	166.30	159.63	346,140
2022-09-12	172.50	175.60	171.05	174.95	167.94	96,178
2022-09-09	170.30	171.95	168.70	170.65	163.81	109,921
2022-09-08	171.35	173.35	166.40	170.30	163.47	120,228
2022-09-07	170.45	173.25	168.65	170.55	163.71	165,032
2022-09-06	170.55	173.10	170.30	171.95	165.06	97,859
2022-09-05	169.40	171.75	168.95	171.10	164.24	79,180
2022-09-02	172.00	174.50	170.45	174.05	167.07	154,240
2022-09-01	174.00	174.00	168.75	170.10	163.28	163,050
2022-08-31	180.30	180.50	175.20	175.95	168.90	142,867
2022-08-30	181.00	182.15	178.75	179.70	172.50	69,936
2022-08-29	180.30	181.00	177.75	180.60	173.36	72,402
2022-08-26	188.25	188.90	181.95	182.50	175.18	105,677
2022-08-25	189.25	189.80	186.95	187.85	180.32	67,657
2022-08-24	187.70	188.75	185.65	187.20	179.70	81,866
2022-08-23	186.40	189.10	186.15	187.90	180.37	97,554
2022-08-22	189.75	190.35	185.45	187.25	179.74	75,619
2022-08-19	193.95	194.55	190.00	191.20	183.54	134,032
2022-08-18	195.65	197.25	194.05	194.95	187.14	70,453
2022-08-17	198.20	198.20	195.50	195.90	188.05	73,367
2022-08-16	197.35	199.45	196.10	198.15	190.21	97,683
2022-08-15	192.15	196.75	191.95	196.50	188.62	88,802
2022-08-12	193.35	193.75	190.90	192.15	184.45	89,516
2022-08-11	191.35	193.20	190.95	192.65	184.93	118,551
2022-08-10	187.90	191.15	187.70	190.05	182.43	66,023
2022-08-09	189.10	190.70	186.70	188.90	181.33	72,833
2022-08-08	188.30	190.55	187.15	189.05	181.47	135,298
2022-08-05	187.75	188.05	185.10	186.05	178.59	99,687
2022-08-04	189.45	189.70	186.80	188.00	180.46	72,467
2022-08-03	188.50	191.45	187.70	189.30	181.71	90,319
2022-08-02	188.75	191.65	187.55	188.70	181.14	90,565
2022-08-01	189.00	191.15	188.15	189.85	182.24	153,723
2022-07-29	191.60	192.00	184.50	188.10	180.56	237,868
2022-07-28	185.65	189.45	182.25	189.45	181.86	179,184
2022-07-27	189.30	192.60	183.90	187.40	179.89	240,332
2022-07-26	191.00	194.15	189.50	192.65	184.93	172,131

← NewerPage 18 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.