MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	279.70	294.20	276.60	291.30	288.00	343,763
2026-04-29	286.50	287.20	282.10	283.40	280.19	198,166
2026-04-28	286.40	290.40	284.80	286.90	283.65	238,259
2026-04-27	291.90	293.90	287.40	289.50	286.22	163,652
2026-04-24	292.50	296.00	287.10	291.80	288.49	272,180
2026-04-23	300.20	305.20	296.30	303.00	299.56	149,515
2026-04-22	313.50	314.90	299.10	300.10	296.70	263,987
2026-04-21	330.90	333.00	311.90	311.90	308.36	326,517
2026-04-20	339.50	340.50	331.10	331.10	327.34	168,633
2026-04-17	328.10	353.10	327.20	346.10	342.17	281,539
2026-04-16	337.30	338.90	326.00	329.20	325.47	171,974
2026-04-15	334.10	335.80	331.10	334.60	330.80	138,920
2026-04-14	331.00	342.30	329.50	335.40	331.60	197,904
2026-04-13	321.70	328.00	318.70	324.80	321.12	135,535
2026-04-10	328.50	332.30	326.20	327.70	323.98	128,343
2026-04-09	332.40	333.00	327.80	330.60	326.85	121,432
2026-04-08	333.20	339.60	329.40	333.60	329.82	215,091
2026-04-07	321.60	322.10	309.70	313.00	309.45	146,956
2026-04-02	315.60	319.10	310.40	316.30	312.71	177,513
2026-04-01	321.80	323.30	316.10	322.20	318.55	201,291
2026-03-31	296.10	310.00	293.90	310.00	306.48	208,776
2026-03-30	295.70	302.00	294.00	298.40	295.02	294,855
2026-03-27	308.10	308.20	296.90	296.90	293.53	190,802
2026-03-26	317.60	317.60	307.20	309.60	306.09	136,957
2026-03-25	317.10	321.00	316.50	320.20	316.57	195,287
2026-03-24	311.20	313.10	305.30	312.00	308.46	194,510
2026-03-23	302.20	318.30	293.20	311.20	307.67	222,829
2026-03-20	318.00	320.10	305.30	306.50	303.02	399,860
2026-03-19	331.00	331.30	316.50	317.10	313.50	238,727
2026-03-18	335.00	339.30	333.50	334.50	330.71	172,267
2026-03-17	335.40	337.80	330.70	332.60	328.83	147,633
2026-03-16	333.00	337.30	329.40	335.50	331.69	129,342
2026-03-13	340.00	340.70	333.00	333.60	329.82	172,216
2026-03-12	351.90	355.30	338.60	341.70	337.82	196,934
2026-03-11	350.60	352.80	345.20	350.40	346.43	131,524
2026-03-10	350.00	353.80	346.60	352.40	348.40	148,820
2026-03-09	345.10	346.10	331.90	340.90	337.03	154,654
2026-03-06	350.10	352.80	344.80	351.00	347.02	118,989
2026-03-05	358.00	364.90	348.20	348.30	344.35	192,173
2026-03-04	346.20	357.20	345.80	355.90	351.86	162,545
2026-03-03	355.70	357.90	341.70	347.40	343.46	246,888
2026-03-02	351.10	358.90	345.70	355.80	351.76	183,711
2026-02-27	369.20	370.30	358.80	365.40	361.26	734,093
2026-02-26	378.60	378.60	369.50	369.50	365.31	274,547
2026-02-25	373.80	382.20	372.40	381.40	377.07	220,981
2026-02-24	395.00	397.50	365.50	371.10	366.89	536,525
2026-02-23	396.10	400.50	393.20	397.50	392.99	104,646
2026-02-20	399.00	402.60	394.50	402.00	397.44	118,228
2026-02-19	397.00	398.60	389.20	398.60	394.08	111,302
2026-02-18	398.40	404.80	392.60	399.90	395.36	127,975
2026-02-17	395.10	401.40	392.40	400.00	395.46	104,578
2026-02-16	393.00	396.00	386.50	395.60	391.11	100,649
2026-02-13	377.80	400.00	376.90	394.40	389.93	198,952
2026-02-12	380.60	383.50	377.10	377.10	372.82	127,709
2026-02-11	382.20	384.80	377.90	380.70	376.38	86,417
2026-02-10	388.10	388.10	380.20	383.80	379.45	82,437
2026-02-09	381.30	386.20	377.10	386.20	381.82	75,526
2026-02-06	378.80	382.00	374.10	380.50	376.18	74,351
2026-02-05	372.00	380.80	370.50	376.80	372.53	72,165
2026-02-04	385.00	392.10	372.60	373.70	369.46	168,825

← NewerPage 3 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.