MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	187.35	188.50	181.50	183.70	174.39	155,243
2022-02-03	188.90	189.90	186.10	186.25	176.81	126,188
2022-02-02	194.60	195.70	188.45	188.95	179.37	165,354
2022-02-01	188.85	193.25	188.40	193.25	183.45	216,631
2022-01-31	187.40	188.45	185.15	187.05	177.57	184,808
2022-01-28	190.45	190.50	183.25	185.50	176.10	171,900
2022-01-27	190.30	194.85	189.90	191.10	181.41	145,840
2022-01-26	189.95	196.65	189.10	194.15	184.31	214,748
2022-01-25	187.20	192.00	184.25	188.00	178.47	334,086
2022-01-24	191.90	193.20	184.55	185.10	175.72	217,721
2022-01-21	195.40	196.40	191.05	193.25	183.45	187,905
2022-01-20	198.60	200.10	197.05	197.95	187.91	146,040
2022-01-19	195.45	201.90	194.90	198.05	188.01	352,589
2022-01-18	196.90	198.20	192.70	197.75	187.72	281,455
2022-01-17	196.95	200.70	196.70	198.10	188.06	304,312
2022-01-14	194.35	198.30	193.75	196.30	186.35	232,317
2022-01-13	192.10	197.50	191.60	195.65	185.73	301,365
2022-01-12	194.00	194.75	191.00	192.50	182.74	151,110
2022-01-11	193.70	193.70	188.90	192.65	182.88	178,723
2022-01-10	192.00	195.35	191.30	192.50	182.74	204,415
2022-01-07	192.85	193.15	189.20	191.50	181.79	141,977
2022-01-06	187.90	194.80	187.20	192.50	182.74	281,916
2022-01-05	190.30	191.20	187.40	191.20	181.51	169,202
2022-01-04	187.35	190.45	186.70	189.95	180.32	211,082
2022-01-03	180.00	186.90	179.50	186.60	177.14	208,099
2021-12-30	179.45	179.80	178.40	179.40	170.31	67,103
2021-12-29	181.55	182.80	178.55	179.75	170.64	145,765
2021-12-28	181.05	182.00	180.10	181.70	172.49	95,730
2021-12-27	179.70	181.40	177.95	181.25	172.06	79,373
2021-12-23	177.80	182.20	177.80	181.00	171.82	204,490
2021-12-22	172.15	177.50	172.15	176.95	167.98	270,707
2021-12-21	168.00	172.45	166.85	172.45	163.71	212,947
2021-12-20	164.35	167.70	162.65	165.50	157.11	181,867
2021-12-17	165.95	171.55	164.75	169.40	160.81	377,530
2021-12-16	168.65	170.85	166.35	166.90	158.44	282,069
2021-12-15	168.70	168.75	165.00	165.00	156.64	228,268
2021-12-14	169.35	170.35	165.85	168.00	159.48	389,223
2021-12-13	168.70	168.75	164.65	164.95	156.59	169,290
2021-12-10	170.15	170.65	168.10	168.60	160.05	152,675
2021-12-09	174.25	174.75	168.75	171.30	162.62	205,996
2021-12-08	171.15	175.00	166.15	173.50	164.70	358,097
2021-12-07	173.00	173.55	169.55	172.20	163.47	242,895
2021-12-06	164.60	171.85	164.60	171.40	162.71	314,135
2021-12-03	169.05	169.50	162.20	162.65	154.40	315,415
2021-12-02	166.20	169.10	165.05	167.00	158.53	326,412
2021-12-01	167.10	169.75	166.20	168.60	160.05	293,777
2021-11-30	165.35	169.50	161.55	164.95	156.59	471,026
2021-11-29	168.55	170.00	162.30	167.65	159.15	570,423
2021-11-26	179.00	179.35	166.75	166.75	158.30	770,643
2021-11-25	187.00	190.00	184.20	188.05	178.52	220,366
2021-11-24	184.20	187.70	182.45	187.15	177.66	342,304
2021-11-23	180.90	186.60	180.00	183.35	174.05	199,758
2021-11-22	181.15	184.80	179.80	182.15	172.92	288,455
2021-11-19	186.20	187.00	177.15	180.85	171.68	540,943
2021-11-18	191.00	197.00	184.50	186.80	177.33	502,933
2021-11-17	194.60	194.90	190.20	190.80	181.13	197,487
2021-11-16	196.40	197.80	194.55	194.60	184.73	174,056
2021-11-15	197.40	199.80	194.35	196.80	186.82	154,077
2021-11-12	199.80	201.90	197.80	198.15	188.10	156,008
2021-11-11	204.60	206.50	198.70	200.30	190.15	188,330

← NewerPage 21 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.