MTU Aero Engines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 345.00 | 347.90 | 340.80 | 343.80 | 339.90 | 121,461 |
| 2025-05-20 | 340.00 | 344.00 | 337.80 | 344.00 | 340.10 | 144,099 |
| 2025-05-19 | 331.70 | 338.70 | 328.60 | 338.10 | 334.27 | 89,902 |
| 2025-05-16 | 338.00 | 339.20 | 333.10 | 334.20 | 330.41 | 101,511 |
| 2025-05-15 | 328.50 | 339.30 | 327.10 | 336.40 | 332.58 | 121,373 |
| 2025-05-14 | 330.50 | 332.20 | 324.40 | 328.70 | 324.97 | 90,765 |
| 2025-05-13 | 329.20 | 332.70 | 327.70 | 330.80 | 327.05 | 110,954 |
| 2025-05-12 | 323.00 | 330.60 | 316.70 | 327.90 | 324.18 | 167,061 |
| 2025-05-09 | 324.30 | 325.70 | 321.40 | 323.10 | 319.44 | 114,754 |
| 2025-05-08 | 322.10 | 326.50 | 320.90 | 326.50 | 320.62 | 95,554 |
| 2025-05-07 | 324.80 | 325.90 | 317.50 | 318.80 | 313.06 | 119,662 |
| 2025-05-06 | 313.00 | 322.30 | 307.70 | 322.10 | 316.30 | 272,791 |
| 2025-05-05 | 317.70 | 324.10 | 316.90 | 323.40 | 317.58 | 127,580 |
| 2025-05-02 | 309.90 | 319.30 | 308.00 | 319.00 | 313.26 | 182,545 |
| 2025-04-30 | 300.80 | 306.80 | 299.30 | 303.90 | 298.43 | 172,303 |
| 2025-04-29 | 299.70 | 305.80 | 296.60 | 299.50 | 294.11 | 194,321 |
| 2025-04-28 | 293.40 | 298.40 | 292.60 | 294.40 | 289.10 | 211,342 |
| 2025-04-25 | 281.80 | 293.40 | 281.10 | 291.10 | 285.86 | 223,179 |
| 2025-04-24 | 279.30 | 279.90 | 274.10 | 278.20 | 273.19 | 129,426 |
| 2025-04-23 | 272.90 | 280.80 | 270.20 | 279.70 | 274.66 | 156,420 |
| 2025-04-22 | 271.00 | 274.10 | 266.60 | 269.20 | 264.35 | 180,084 |
| 2025-04-17 | 276.20 | 276.70 | 267.80 | 274.20 | 269.26 | 186,424 |
| 2025-04-16 | 275.80 | 276.10 | 271.70 | 275.50 | 270.54 | 126,388 |
| 2025-04-15 | 275.70 | 278.00 | 269.70 | 276.50 | 271.52 | 345,099 |
| 2025-04-14 | 274.70 | 278.50 | 272.40 | 275.70 | 270.74 | 190,014 |
| 2025-04-11 | 288.10 | 290.00 | 265.50 | 268.90 | 264.06 | 354,151 |
| 2025-04-10 | 298.70 | 307.00 | 283.60 | 285.50 | 280.36 | 311,088 |
| 2025-04-09 | 268.30 | 276.80 | 261.00 | 271.40 | 266.51 | 305,160 |
| 2025-04-08 | 273.00 | 283.40 | 272.10 | 281.10 | 276.04 | 327,403 |
| 2025-04-07 | 260.10 | 283.00 | 249.60 | 268.20 | 263.37 | 458,849 |
| 2025-04-04 | 309.70 | 311.00 | 278.20 | 286.50 | 281.34 | 363,990 |
| 2025-04-03 | 295.90 | 317.70 | 292.00 | 311.80 | 306.19 | 216,447 |
| 2025-04-02 | 327.70 | 331.50 | 318.00 | 323.70 | 317.87 | 87,764 |
| 2025-04-01 | 321.00 | 330.10 | 319.70 | 327.60 | 321.70 | 140,564 |
| 2025-03-31 | 324.00 | 327.40 | 319.70 | 320.30 | 314.53 | 152,072 |
| 2025-03-28 | 335.00 | 336.90 | 325.50 | 326.50 | 320.62 | 131,697 |
| 2025-03-27 | 335.00 | 338.70 | 330.30 | 337.50 | 331.42 | 95,855 |
| 2025-03-26 | 343.20 | 343.20 | 335.50 | 337.80 | 331.72 | 113,478 |
| 2025-03-25 | 341.20 | 346.30 | 338.30 | 343.70 | 337.51 | 124,115 |
| 2025-03-24 | 341.50 | 344.30 | 339.60 | 341.50 | 335.35 | 65,880 |
| 2025-03-21 | 341.60 | 344.20 | 334.80 | 340.10 | 333.98 | 226,776 |
| 2025-03-20 | 341.20 | 347.60 | 332.70 | 344.70 | 338.49 | 175,812 |
| 2025-03-19 | 337.70 | 346.30 | 334.00 | 346.00 | 339.77 | 174,140 |
| 2025-03-18 | 336.00 | 341.00 | 333.00 | 337.70 | 331.62 | 170,859 |
| 2025-03-17 | 335.60 | 336.50 | 332.10 | 334.80 | 328.77 | 124,983 |
| 2025-03-14 | 323.00 | 334.90 | 321.90 | 331.90 | 325.92 | 160,916 |
| 2025-03-13 | 331.10 | 331.80 | 322.20 | 322.20 | 316.40 | 126,493 |
| 2025-03-12 | 320.50 | 332.10 | 318.50 | 330.30 | 324.35 | 212,725 |
| 2025-03-11 | 311.00 | 320.20 | 310.50 | 317.80 | 312.08 | 301,329 |
| 2025-03-10 | 333.00 | 336.20 | 307.10 | 308.30 | 302.75 | 275,574 |
| 2025-03-07 | 347.00 | 348.20 | 326.70 | 329.00 | 323.08 | 339,012 |
| 2025-03-06 | 353.00 | 353.10 | 340.00 | 348.80 | 342.52 | 238,972 |
| 2025-03-05 | 344.20 | 356.00 | 343.60 | 351.40 | 345.07 | 220,540 |
| 2025-03-04 | 348.50 | 351.10 | 337.60 | 338.30 | 332.21 | 286,496 |
| 2025-03-03 | 341.80 | 347.90 | 336.60 | 345.50 | 339.28 | 205,472 |
| 2025-02-28 | 323.30 | 334.00 | 322.60 | 334.00 | 327.99 | 408,608 |
| 2025-02-27 | 319.20 | 326.60 | 316.30 | 323.60 | 317.77 | 258,386 |
| 2025-02-26 | 314.60 | 319.60 | 314.30 | 319.10 | 313.36 | 175,367 |
| 2025-02-25 | 308.00 | 313.00 | 304.90 | 309.00 | 303.44 | 207,349 |
| 2025-02-24 | 303.60 | 308.00 | 301.90 | 307.70 | 302.16 | 163,700 |
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.