MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	379.80	384.10	376.60	379.60	375.29	79,570
2026-02-02	370.90	379.80	369.30	376.70	372.43	88,841
2026-01-30	370.80	376.80	370.40	374.50	370.25	111,120
2026-01-29	375.10	377.80	369.80	372.00	367.78	121,269
2026-01-28	380.00	380.80	366.10	371.30	367.09	118,226
2026-01-27	374.30	380.60	368.40	379.40	375.10	167,930
2026-01-26	378.60	378.80	370.70	372.30	368.08	72,380
2026-01-23	375.00	378.00	373.60	378.00	373.71	97,055
2026-01-22	380.50	387.30	373.60	377.00	372.72	145,234
2026-01-21	384.10	384.10	376.90	380.00	375.69	139,170
2026-01-20	378.60	385.10	375.40	384.50	380.14	157,772
2026-01-19	385.00	387.20	379.80	380.50	376.18	91,687
2026-01-16	386.30	388.00	381.80	387.40	383.01	111,568
2026-01-15	386.70	388.90	383.60	385.90	381.52	97,340
2026-01-14	388.00	390.40	381.20	385.00	380.63	128,189
2026-01-13	382.90	390.00	381.10	388.00	383.60	169,393
2026-01-12	383.00	386.70	380.80	381.60	377.27	113,963
2026-01-09	391.70	393.60	381.50	383.80	379.45	117,342
2026-01-08	394.40	397.00	389.80	391.00	386.57	139,343
2026-01-07	387.10	396.10	385.40	394.90	390.42	153,607
2026-01-06	374.50	384.50	372.80	383.10	378.75	143,844
2026-01-05	375.00	379.70	371.70	373.10	368.87	116,434
2026-01-02	356.40	372.00	355.00	371.20	366.99	110,182
2025-12-30	353.20	355.30	352.00	355.30	351.27	58,267
2025-12-29	352.20	353.40	349.00	353.40	349.39	68,813
2025-12-23	356.00	357.70	353.70	353.70	349.69	76,055
2025-12-22	359.20	359.20	354.50	355.20	351.17	106,573
2025-12-19	353.80	361.50	352.50	359.50	355.42	253,610
2025-12-18	349.80	355.00	349.50	354.00	349.98	138,829
2025-12-17	353.60	355.90	350.00	350.20	346.23	66,942
2025-12-16	351.00	351.90	347.90	351.20	347.22	79,209
2025-12-15	352.80	355.50	350.80	355.20	351.17	81,094
2025-12-12	349.20	354.10	345.50	352.60	348.60	121,311
2025-12-11	354.00	354.30	348.30	349.30	345.34	74,280
2025-12-10	354.40	356.10	351.90	354.00	349.98	92,972
2025-12-09	357.40	359.50	353.60	354.70	350.68	92,622
2025-12-08	352.50	357.70	351.40	355.10	351.07	96,465
2025-12-05	355.90	359.90	351.00	351.00	347.02	114,967
2025-12-04	348.60	348.60	343.00	348.20	344.25	73,244
2025-12-03	341.90	345.80	340.70	345.40	341.48	99,048
2025-12-02	341.20	343.90	338.70	341.60	337.73	107,511
2025-12-01	349.70	350.70	338.00	342.00	338.12	174,897
2025-11-28	353.10	354.00	350.80	352.30	348.30	69,970
2025-11-27	354.80	356.50	353.00	353.10	349.10	40,372
2025-11-26	353.70	355.00	350.70	354.50	350.48	86,521
2025-11-25	348.00	353.50	345.10	350.30	346.33	93,767
2025-11-24	350.00	351.70	345.60	348.00	344.05	432,630
2025-11-21	346.00	355.20	345.20	348.60	344.65	148,349
2025-11-20	353.60	357.30	352.30	352.80	348.80	88,551
2025-11-19	352.50	354.00	346.90	350.40	346.43	94,250
2025-11-18	352.10	356.70	347.70	353.30	349.29	144,894
2025-11-17	360.00	363.20	356.40	356.70	352.65	94,814
2025-11-14	362.10	364.00	352.10	359.00	354.93	128,115
2025-11-13	366.10	371.00	365.00	365.80	361.65	111,690
2025-11-12	367.00	369.10	364.00	365.10	360.96	161,904
2025-11-11	370.60	371.50	364.30	366.90	362.74	89,795
2025-11-10	367.00	370.90	366.90	369.00	364.81	149,649
2025-11-07	363.00	367.10	358.40	360.10	356.02	100,438
2025-11-06	367.20	368.80	360.50	363.10	358.98	98,549
2025-11-05	368.60	369.10	364.40	368.30	364.12	159,462

← NewerPage 4 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.