MTU Aero Engines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 204.20 | 207.10 | 203.30 | 205.10 | 194.70 | 148,323 |
| 2021-11-09 | 200.50 | 205.30 | 199.70 | 203.70 | 193.37 | 213,360 |
| 2021-11-08 | 202.50 | 203.20 | 199.60 | 201.40 | 191.19 | 200,803 |
| 2021-11-05 | 190.60 | 204.20 | 187.70 | 203.30 | 192.99 | 369,773 |
| 2021-11-04 | 192.00 | 193.60 | 190.55 | 190.85 | 181.17 | 117,013 |
| 2021-11-03 | 193.00 | 193.10 | 190.10 | 191.40 | 181.70 | 159,184 |
| 2021-11-02 | 191.40 | 195.70 | 190.15 | 193.75 | 183.93 | 185,476 |
| 2021-11-01 | 196.25 | 197.75 | 190.30 | 190.90 | 181.22 | 289,420 |
| 2021-10-29 | 187.60 | 193.45 | 187.35 | 192.35 | 182.60 | 323,346 |
| 2021-10-28 | 188.00 | 189.35 | 184.30 | 187.45 | 177.95 | 159,716 |
| 2021-10-27 | 186.15 | 188.10 | 184.35 | 187.50 | 177.99 | 135,383 |
| 2021-10-26 | 181.30 | 188.95 | 180.30 | 186.80 | 177.33 | 235,994 |
| 2021-10-25 | 184.50 | 185.05 | 179.85 | 181.15 | 171.97 | 225,861 |
| 2021-10-22 | 182.50 | 183.25 | 180.80 | 181.85 | 172.63 | 147,433 |
| 2021-10-21 | 180.10 | 182.15 | 177.45 | 181.65 | 172.44 | 316,096 |
| 2021-10-20 | 185.75 | 186.05 | 179.00 | 181.30 | 172.11 | 391,018 |
| 2021-10-19 | 187.45 | 187.90 | 184.35 | 185.60 | 176.19 | 296,043 |
| 2021-10-18 | 189.10 | 189.10 | 186.30 | 187.30 | 177.80 | 207,167 |
| 2021-10-15 | 190.00 | 190.80 | 188.30 | 190.05 | 180.42 | 324,564 |
| 2021-10-14 | 190.55 | 192.90 | 188.30 | 189.70 | 180.08 | 181,001 |
← NewerPage 22 of 22 · 1,280 trading days
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.