MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	191.00	194.15	189.50	192.65	184.93	172,131
2022-07-25	191.30	193.60	189.75	191.10	183.44	100,750
2022-07-22	190.10	195.20	189.90	192.50	184.78	84,632
2022-07-21	190.00	193.00	188.75	190.60	182.96	100,340
2022-07-20	191.00	191.15	186.60	190.50	182.86	143,928
2022-07-19	183.70	191.00	183.00	189.80	182.19	149,496
2022-07-18	184.60	187.30	183.85	185.75	178.30	128,844
2022-07-15	176.60	183.00	175.20	183.00	175.66	142,362
2022-07-14	177.85	180.10	172.85	175.60	168.56	122,086
2022-07-13	179.45	179.95	175.00	178.55	171.39	161,917
2022-07-12	171.85	180.30	171.35	180.15	172.93	169,816
2022-07-11	173.15	175.45	171.85	173.20	166.26	150,007
2022-07-08	169.05	175.50	168.20	175.50	168.47	186,662
2022-07-07	168.25	171.30	166.65	169.75	162.95	210,822
2022-07-06	161.50	166.85	161.45	165.75	159.11	238,386
2022-07-05	174.00	174.35	159.40	160.10	153.68	298,236
2022-07-04	178.35	179.30	173.15	173.70	166.74	92,816
2022-07-01	173.05	180.95	173.05	177.30	170.19	141,551
2022-06-30	170.10	174.00	169.00	173.70	166.74	164,404
2022-06-29	176.05	177.20	172.65	173.00	166.07	117,844
2022-06-28	174.55	181.40	174.55	178.45	171.30	133,492
2022-06-27	174.35	176.90	171.80	172.40	165.49	131,447
2022-06-24	170.30	174.25	168.70	173.60	166.64	119,412
2022-06-23	173.10	174.05	169.05	170.30	163.47	165,601
2022-06-22	174.45	175.05	170.60	173.80	166.83	202,378
2022-06-21	181.50	185.10	177.40	177.40	170.29	190,094
2022-06-20	172.35	180.95	170.60	180.25	173.02	135,951
2022-06-17	170.05	176.50	169.75	171.20	164.34	339,745
2022-06-16	173.35	174.75	170.00	170.00	163.19	140,140
2022-06-15	174.45	175.60	171.05	173.00	166.07	174,421
2022-06-14	171.15	172.75	167.50	168.75	161.99	141,310
2022-06-13	174.30	175.90	168.25	168.80	162.03	130,845
2022-06-10	179.50	181.30	175.70	176.20	169.14	114,001
2022-06-09	185.30	186.05	180.65	180.70	173.46	119,438
2022-06-08	189.75	190.15	186.00	186.90	179.41	87,459
2022-06-07	187.00	188.85	186.40	187.70	180.18	94,267
2022-06-06	186.20	190.75	186.10	188.90	181.33	85,238
2022-06-03	187.80	188.20	183.25	184.20	176.82	110,902
2022-06-02	183.05	187.00	183.00	185.35	177.92	85,345
2022-06-01	186.00	186.90	183.55	183.90	176.53	122,278
2022-05-31	187.50	188.75	183.15	183.85	176.48	194,402
2022-05-30	190.50	192.60	189.85	189.85	182.24	84,531
2022-05-27	184.25	190.00	183.40	189.00	181.42	196,483
2022-05-26	178.80	185.10	178.40	184.55	177.15	132,246
2022-05-25	177.10	179.35	175.05	178.60	171.44	118,191
2022-05-24	179.40	180.80	176.35	176.35	169.28	186,837
2022-05-23	186.00	186.35	180.20	181.30	174.03	174,707
2022-05-20	183.20	187.20	181.00	182.50	175.18	183,694
2022-05-19	182.45	183.75	179.95	181.95	174.66	173,388
2022-05-18	184.55	187.55	183.40	184.75	177.34	187,933
2022-05-17	181.00	183.90	180.40	183.80	176.43	162,575
2022-05-16	180.15	183.10	177.95	179.85	172.64	89,396
2022-05-13	178.60	181.20	177.35	180.45	173.22	178,501
2022-05-12	176.90	179.50	173.90	177.25	170.15	172,909
2022-05-11	175.20	181.55	173.80	180.05	172.83	208,894
2022-05-10	181.45	182.50	174.35	174.45	167.46	237,468
2022-05-09	187.85	191.55	179.05	179.30	172.11	226,718
2022-05-06	188.00	193.10	185.75	188.80	181.23	269,498
2022-05-05	196.75	199.60	189.40	189.95	180.32	256,193
2022-05-04	196.65	198.30	191.75	192.30	182.55	170,637

← NewerPage 19 of 22 · 1,280 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.