MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	190.95	193.50	181.10	187.90	178.37	210,759
2022-04-29	197.50	202.80	192.25	193.65	183.83	258,750
2022-04-28	191.50	198.10	191.40	194.50	184.64	283,821
2022-04-27	189.60	191.75	186.45	189.00	179.42	241,817
2022-04-26	191.65	197.60	189.10	189.95	180.32	253,164
2022-04-25	191.00	194.35	189.05	189.05	179.47	183,097
2022-04-22	196.55	200.00	195.75	196.10	186.16	270,329
2022-04-21	193.00	200.10	192.80	199.25	189.15	216,187
2022-04-20	190.95	193.15	189.35	192.90	183.12	207,430
2022-04-19	191.00	191.45	188.50	190.20	180.56	115,632
2022-04-14	187.65	191.75	186.20	191.60	181.89	242,043
2022-04-13	185.15	187.25	180.60	186.45	177.00	265,368
2022-04-12	185.20	190.45	184.50	188.55	178.99	157,234
2022-04-11	185.30	190.20	182.60	188.10	178.56	198,049
2022-04-08	191.30	192.05	186.65	187.05	177.57	218,281
2022-04-07	194.30	195.00	188.15	188.20	178.66	250,824
2022-04-06	195.80	197.85	191.55	194.80	184.92	226,558
2022-04-05	205.50	206.30	194.00	196.95	186.97	411,050
2022-04-04	208.70	209.00	203.20	207.80	197.27	186,262
2022-04-01	210.50	210.90	208.00	208.00	197.46	107,245
2022-03-31	210.60	213.70	208.30	210.70	200.02	192,455
2022-03-30	211.80	213.40	208.20	209.20	198.59	192,317
2022-03-29	213.10	214.60	210.10	213.20	202.39	312,877
2022-03-28	214.00	216.50	208.70	209.80	199.16	200,244
2022-03-25	213.60	218.50	213.20	215.30	204.39	214,042
2022-03-24	212.50	214.30	210.10	212.00	201.25	160,175
2022-03-23	215.90	216.60	211.90	212.40	201.63	145,984
2022-03-22	213.10	217.80	212.40	215.10	204.20	198,876
2022-03-21	211.10	214.40	210.10	213.50	202.68	211,616
2022-03-18	212.30	213.50	209.30	210.70	200.02	414,154
2022-03-17	213.90	214.80	209.20	213.40	202.58	220,788
2022-03-16	208.90	216.60	208.20	213.00	202.20	410,702
2022-03-15	201.10	206.30	199.55	204.70	194.32	310,225
2022-03-14	201.30	209.70	201.30	204.10	193.75	303,997
2022-03-11	195.90	204.60	195.55	197.35	187.35	336,930
2022-03-10	200.90	202.00	189.00	195.15	185.26	295,998
2022-03-09	196.00	202.20	195.70	200.30	190.15	427,067
2022-03-08	188.55	199.65	187.65	191.00	181.32	391,910
2022-03-07	186.95	197.95	179.50	192.20	182.46	568,719
2022-03-04	199.00	199.40	189.10	192.40	182.65	336,980
2022-03-03	210.70	211.80	201.10	201.40	191.19	306,315
2022-03-02	199.35	213.50	194.40	211.20	200.49	471,064
2022-03-01	217.30	219.90	200.30	200.50	190.34	376,734
2022-02-28	212.00	221.10	210.20	216.20	205.24	631,723
2022-02-25	197.35	210.40	196.75	209.70	199.07	456,758
2022-02-24	194.05	199.10	187.50	194.65	184.78	504,272
2022-02-23	206.40	211.90	204.50	206.30	195.84	331,274
2022-02-22	196.00	207.70	194.55	206.40	195.94	351,321
2022-02-21	210.80	211.40	202.60	203.00	192.71	298,892
2022-02-18	207.80	211.20	207.10	208.00	197.46	279,818
2022-02-17	210.10	212.20	206.30	207.50	196.98	452,353
2022-02-16	201.80	211.70	201.30	210.60	199.92	466,642
2022-02-15	193.05	201.40	192.10	200.60	190.43	369,293
2022-02-14	190.00	195.05	185.35	193.85	184.02	355,278
2022-02-11	190.15	197.00	189.05	196.35	186.40	287,266
2022-02-10	190.45	193.30	189.35	192.60	182.84	177,378
2022-02-09	189.30	191.25	188.90	189.75	180.13	196,948
2022-02-08	185.85	189.00	185.60	188.05	178.52	214,061
2022-02-07	185.10	185.15	181.80	184.65	175.29	113,314
2022-02-04	187.35	188.50	181.50	183.70	174.39	155,243

← NewerPage 20 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.