MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	391.50	391.80	380.90	381.80	377.47	84,406
2025-08-12	380.60	388.40	377.30	388.30	383.90	105,824
2025-08-11	383.30	383.30	375.30	378.50	374.21	69,778
2025-08-08	382.50	388.00	381.10	384.70	380.34	126,219
2025-08-07	379.90	383.60	377.70	381.70	377.37	89,310
2025-08-06	379.60	381.30	372.50	379.90	375.59	102,084
2025-08-05	380.00	383.10	375.40	375.80	371.54	145,078
2025-08-04	371.30	380.20	370.10	380.20	375.89	100,062
2025-08-01	376.00	376.70	362.10	368.00	363.83	121,515
2025-07-31	375.90	381.00	374.10	378.20	373.91	126,979
2025-07-30	375.90	378.80	372.50	373.10	368.87	92,484
2025-07-29	365.00	374.80	364.00	374.80	370.55	190,957
2025-07-28	362.60	366.40	358.50	362.30	358.19	122,470
2025-07-25	362.00	362.20	349.40	358.50	354.43	280,282
2025-07-24	385.40	395.80	361.10	365.60	361.45	347,595
2025-07-23	386.20	386.50	380.80	385.10	380.73	98,326
2025-07-22	385.60	388.50	374.10	380.20	375.89	125,510
2025-07-21	389.90	390.50	382.60	386.90	382.51	86,079
2025-07-18	390.40	392.80	385.60	388.00	383.60	104,280
2025-07-17	382.10	388.90	380.00	388.90	384.49	95,790
2025-07-16	377.90	382.90	377.90	379.80	375.49	105,555
2025-07-15	385.20	385.20	378.00	378.00	373.71	79,739
2025-07-14	379.10	384.20	377.70	383.70	379.35	81,505
2025-07-11	376.20	383.30	375.60	383.00	378.66	118,832
2025-07-10	385.40	385.50	378.00	378.70	374.40	141,543
2025-07-09	381.50	385.30	380.90	384.00	379.64	97,721
2025-07-08	379.00	386.80	376.40	380.70	376.38	132,063
2025-07-07	373.20	376.60	372.10	376.00	371.74	87,296
2025-07-04	368.10	373.00	368.10	371.30	367.09	91,979
2025-07-03	367.30	372.60	364.10	371.30	367.09	124,961
2025-07-02	359.00	366.90	359.00	366.00	361.85	125,446
2025-07-01	377.90	377.90	360.80	361.40	357.30	233,020
2025-06-30	376.70	379.30	374.50	377.20	372.92	133,977
2025-06-27	372.60	377.00	369.80	374.70	370.45	98,125
2025-06-26	370.60	373.10	366.00	370.40	366.20	103,677
2025-06-25	375.20	375.20	369.20	369.80	365.61	113,012
2025-06-24	378.00	380.70	372.10	373.50	369.26	101,695
2025-06-23	372.00	372.70	367.20	371.90	367.68	134,190
2025-06-20	368.90	373.50	368.60	373.00	368.77	444,184
2025-06-19	374.00	376.00	366.40	366.40	362.24	94,458
2025-06-18	355.60	366.50	355.30	366.10	361.95	242,513
2025-06-17	345.10	360.50	341.30	354.40	350.38	248,487
2025-06-16	342.60	348.90	341.10	348.50	344.55	103,002
2025-06-13	339.20	343.30	337.20	341.20	337.33	94,077
2025-06-12	348.90	349.10	341.80	345.10	341.19	89,374
2025-06-11	346.00	357.20	345.60	349.80	345.83	98,009
2025-06-10	353.90	356.00	346.90	348.90	344.94	121,863
2025-06-09	355.00	355.50	348.50	355.10	351.07	75,711
2025-06-06	355.00	355.80	350.40	355.50	351.47	96,936
2025-06-05	354.50	359.60	353.50	354.00	349.98	87,449
2025-06-04	359.60	360.30	353.60	356.80	352.75	111,774
2025-06-03	354.90	358.10	353.10	355.90	351.86	160,462
2025-06-02	348.70	353.20	346.90	351.60	347.61	113,267
2025-05-30	353.20	359.90	350.50	350.50	346.52	399,771
2025-05-29	361.20	361.70	352.10	353.80	349.79	66,814
2025-05-28	354.00	360.40	353.20	354.60	350.58	156,468
2025-05-27	348.30	354.00	347.70	352.70	348.70	101,839
2025-05-26	346.80	349.70	346.80	348.30	344.35	47,688
2025-05-23	343.50	350.40	334.80	339.50	335.65	163,529
2025-05-22	343.00	344.90	340.00	343.40	339.51	102,344

← NewerPage 6 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.