MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	351.10	355.40	345.70	350.10	350.10	131,341
2026-07-24	334.90	343.30	333.90	342.60	342.60	66,569
2026-07-23	339.10	342.30	334.00	336.30	336.30	151,208
2026-07-22	337.00	346.00	337.00	340.90	340.90	128,795
2026-07-21	336.10	337.90	332.10	336.00	336.00	85,871
2026-07-20	339.90	341.00	333.70	334.10	334.10	149,801
2026-07-17	340.80	343.70	337.90	341.70	341.70	120,471
2026-07-16	347.00	349.10	339.70	346.10	346.10	106,510
2026-07-15	347.50	351.90	341.90	349.00	349.00	94,564
2026-07-14	350.00	354.30	343.90	350.80	350.80	130,066
2026-07-13	357.80	359.20	352.10	353.50	353.50	81,326
2026-07-10	364.00	366.80	358.50	362.10	362.10	135,832
2026-07-09	361.00	364.60	354.00	362.00	362.00	121,460
2026-07-08	362.90	362.90	348.40	355.30	355.30	230,854
2026-07-07	375.00	380.00	364.20	368.10	368.10	218,004
2026-07-06	378.60	382.00	372.90	376.30	376.30	158,089
2026-07-03	376.30	382.50	375.50	378.60	378.60	205,791
2026-07-02	365.90	379.20	365.90	373.80	373.80	246,092
2026-07-01	365.00	374.20	364.80	369.70	369.70	219,920
2026-06-30	358.80	367.70	357.70	363.90	363.90	189,375
2026-06-29	357.30	359.50	353.20	359.10	359.10	116,632
2026-06-26	358.40	362.50	351.30	358.40	358.40	147,610
2026-06-25	359.20	367.80	354.00	362.80	362.80	222,373
2026-06-24	343.90	359.30	340.60	357.90	357.90	256,585
2026-06-23	334.50	344.30	332.70	337.80	337.80	202,071
2026-06-22	333.70	338.70	331.90	337.80	337.80	173,254
2026-06-19	339.50	343.20	332.80	332.80	332.80	456,642
2026-06-18	332.60	341.90	328.30	341.20	341.20	270,556
2026-06-17	325.00	332.50	324.50	330.30	330.30	193,610
2026-06-16	325.70	333.00	323.90	323.90	323.90	159,336
2026-06-15	327.60	335.60	324.80	325.20	325.20	228,330
2026-06-12	316.70	321.90	308.60	312.00	312.00	221,170
2026-06-11	297.40	306.70	296.00	306.70	306.70	226,739
2026-06-10	302.80	304.80	295.40	300.30	300.30	144,891
2026-06-09	301.00	308.20	296.40	303.50	303.50	176,203
2026-06-08	292.00	304.20	289.80	302.10	302.10	188,072
2026-06-05	300.00	304.90	297.80	301.80	301.80	120,210
2026-06-04	294.70	301.00	294.70	300.60	300.60	113,417
2026-06-03	296.30	296.80	290.80	294.00	294.00	134,841
2026-06-02	307.80	310.80	299.30	300.20	300.20	111,310
2026-06-01	311.50	313.00	301.10	301.80	301.80	160,616
2026-05-29	318.00	322.40	311.70	313.30	313.30	384,241
2026-05-28	309.00	318.00	307.30	315.40	315.40	203,956
2026-05-27	304.00	314.40	303.10	311.40	311.40	210,482
2026-05-26	314.00	314.90	302.30	302.30	302.30	220,924
2026-05-25	308.70	317.90	308.10	314.10	314.10	179,222
2026-05-22	291.90	296.70	285.40	296.00	296.00	206,151
2026-05-21	289.00	292.40	284.50	287.20	287.20	207,835
2026-05-20	274.90	290.00	273.70	287.40	287.40	208,658
2026-05-19	273.50	281.10	272.90	275.30	275.30	145,355
2026-05-18	267.40	279.40	265.20	274.20	274.20	216,389
2026-05-15	283.70	285.70	273.10	273.10	273.10	233,361
2026-05-14	288.40	291.70	286.10	287.60	287.60	120,065
2026-05-13	292.80	294.10	284.10	287.60	287.60	111,104
2026-05-12	291.00	294.60	289.50	290.00	290.00	146,851
2026-05-11	300.20	303.60	292.60	295.50	295.50	244,481
2026-05-08	312.10	312.90	303.80	305.00	305.00	232,766
2026-05-07	315.60	326.10	312.30	317.40	313.80	364,406
2026-05-06	289.00	320.60	288.90	314.90	311.33	571,681
2026-05-05	284.60	286.00	281.10	285.90	282.66	188,999

← NewerPage 2 of 5 · 253 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.