MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	368.60	369.10	364.40	368.30	364.12	159,462
2025-11-04	368.80	370.50	366.10	369.20	365.01	117,920
2025-11-03	379.60	381.00	373.20	373.20	368.97	140,234
2025-10-31	380.10	381.00	375.30	378.10	373.81	133,488
2025-10-30	376.80	383.90	376.80	379.40	375.10	72,951
2025-10-29	377.10	379.00	372.10	379.00	374.70	86,795
2025-10-28	380.00	385.60	378.70	379.60	375.29	77,187
2025-10-27	389.80	389.80	379.60	380.50	376.18	108,403
2025-10-24	393.00	393.00	379.70	389.10	384.69	155,155
2025-10-23	376.00	388.20	374.10	386.70	382.31	160,659
2025-10-22	387.80	388.50	376.80	378.60	374.31	139,024
2025-10-21	368.00	384.00	365.80	383.20	378.85	180,778
2025-10-20	368.70	371.30	365.10	365.10	360.96	137,379
2025-10-17	366.10	370.50	360.10	363.90	359.77	136,497
2025-10-16	382.10	385.60	373.60	375.00	370.75	132,445
2025-10-15	388.00	388.00	379.40	379.40	375.10	94,092
2025-10-14	386.90	387.40	377.50	385.60	381.23	186,795
2025-10-13	387.60	390.90	385.40	390.30	385.87	67,524
2025-10-10	397.10	397.90	381.60	385.00	380.63	98,300
2025-10-09	396.60	399.50	391.00	398.70	394.18	113,637
2025-10-08	392.40	397.20	391.20	395.50	391.01	89,106
2025-10-07	390.40	392.10	388.30	390.90	386.47	68,357
2025-10-06	392.50	396.00	390.10	390.10	385.68	75,261
2025-10-03	388.50	394.90	388.20	392.50	388.05	94,639
2025-10-02	396.40	397.80	387.50	389.10	384.69	90,804
2025-10-01	391.00	395.10	384.10	395.10	390.62	140,044
2025-09-30	378.30	391.30	378.30	390.90	386.47	213,738
2025-09-29	375.40	378.10	371.30	373.80	369.56	123,055
2025-09-26	365.30	373.50	361.70	373.40	369.16	121,083
2025-09-25	362.60	364.60	357.30	364.60	360.46	126,818
2025-09-24	364.10	370.30	362.50	363.90	359.77	79,670
2025-09-23	365.40	368.60	362.40	363.60	359.48	118,943
2025-09-22	360.00	368.10	359.70	362.70	358.59	115,035
2025-09-19	362.70	363.30	354.50	359.10	355.03	202,879
2025-09-18	357.00	360.40	355.30	360.40	356.31	115,899
2025-09-17	358.30	363.50	354.40	355.60	351.57	110,673
2025-09-16	360.80	362.20	355.40	356.70	352.65	107,048
2025-09-15	361.30	362.70	358.30	360.40	356.31	94,375
2025-09-12	360.50	363.90	360.20	360.40	356.31	123,733
2025-09-11	363.20	363.70	355.30	360.80	356.71	101,241
2025-09-10	362.40	364.00	358.00	361.50	357.40	112,003
2025-09-09	363.40	364.50	357.70	360.00	355.92	94,819
2025-09-08	364.00	365.30	359.90	364.90	360.76	143,756
2025-09-05	371.10	373.10	361.80	361.80	357.70	105,565
2025-09-04	372.00	373.00	364.20	368.70	364.52	119,262
2025-09-03	379.20	380.00	374.80	379.00	374.70	98,330
2025-09-02	388.20	388.20	373.00	374.70	370.45	105,348
2025-09-01	382.80	389.10	382.30	387.20	382.81	45,219
2025-08-29	379.90	385.80	379.70	381.00	376.68	102,274
2025-08-28	382.00	383.70	378.00	382.10	377.77	46,746
2025-08-27	387.70	388.00	379.00	381.30	376.98	72,259
2025-08-26	379.40	385.90	377.20	384.60	380.24	163,747
2025-08-25	379.70	383.40	378.40	381.90	377.57	50,194
2025-08-22	380.80	383.00	377.60	381.50	377.17	97,854
2025-08-21	380.30	383.30	379.60	380.90	376.58	78,002
2025-08-20	380.70	384.30	378.30	379.60	375.29	99,462
2025-08-19	386.20	387.30	380.50	386.30	381.92	86,624
2025-08-18	387.50	388.30	382.90	385.20	380.83	64,680
2025-08-15	391.80	392.20	384.70	388.30	383.90	65,941
2025-08-14	382.40	391.10	381.80	389.70	385.28	71,153

← NewerPage 5 of 22 · 1,276 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.