MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	312.60	314.20	305.50	305.50	300.00	264,075
2025-02-20	330.00	330.00	313.60	313.60	307.95	288,616
2025-02-19	331.50	342.90	322.70	328.90	322.98	472,903
2025-02-18	345.00	348.30	342.40	346.20	339.97	127,844
2025-02-17	336.90	342.30	336.20	342.00	335.84	115,369
2025-02-14	332.70	335.10	329.60	334.00	327.99	121,910
2025-02-13	324.60	338.70	324.60	335.00	328.97	126,089
2025-02-12	331.70	334.20	329.30	334.20	328.18	69,825
2025-02-11	331.50	332.70	328.80	330.80	324.84	58,081
2025-02-10	326.20	332.10	326.00	330.40	324.45	69,000
2025-02-07	327.90	330.50	326.50	326.90	321.01	91,669
2025-02-06	330.50	331.70	325.20	327.80	321.90	92,477
2025-02-05	328.50	331.60	325.20	330.40	324.45	76,908
2025-02-04	334.60	335.50	328.80	328.80	322.88	41,709
2025-02-03	327.80	334.10	326.60	333.30	327.30	93,510
2025-01-31	328.50	333.60	327.50	330.70	324.75	92,427
2025-01-30	328.90	333.20	325.40	327.50	321.60	69,955
2025-01-29	334.00	336.40	327.80	327.90	322.00	84,784
2025-01-28	323.80	334.80	323.30	332.10	326.12	109,763
2025-01-27	322.00	327.70	320.20	325.20	319.35	135,077
2025-01-24	335.00	340.20	326.40	327.10	321.21	355,434
2025-01-23	343.20	350.20	341.10	349.90	343.60	124,046
2025-01-22	336.10	342.90	335.00	342.00	335.84	80,389
2025-01-21	332.50	335.10	331.70	334.80	328.77	63,476
2025-01-20	334.60	336.60	331.90	331.90	325.92	78,742
2025-01-17	329.70	335.00	328.20	335.00	328.97	129,224
2025-01-16	323.50	331.50	322.00	328.70	322.78	111,327
2025-01-15	323.80	324.10	318.50	323.00	317.18	114,989
2025-01-14	323.40	325.90	322.00	324.20	318.36	78,766
2025-01-13	324.30	324.30	316.60	324.10	318.26	81,762
2025-01-10	321.90	325.90	321.50	324.00	318.17	78,823
2025-01-09	324.70	326.10	321.20	321.90	316.10	65,271
2025-01-08	319.20	325.60	318.80	324.30	318.46	86,135
2025-01-07	319.50	321.30	316.80	318.90	313.16	74,848
2025-01-06	316.30	318.00	308.70	317.80	312.08	101,173
2025-01-03	321.50	321.50	315.30	317.60	311.88	91,235
2025-01-02	321.60	322.10	317.30	321.70	315.91	89,159
2024-12-30	321.00	322.00	319.20	322.00	316.20	58,885
2024-12-27	320.40	321.50	317.20	321.50	315.71	64,418
2024-12-23	322.00	322.50	317.80	317.80	312.08	58,768
2024-12-20	321.50	322.60	317.30	322.60	316.79	193,035
2024-12-19	323.00	328.70	322.20	323.30	317.48	146,855
2024-12-18	323.60	325.50	323.10	323.10	317.28	83,449
2024-12-17	327.50	330.10	322.40	324.40	318.56	95,939
2024-12-16	323.20	327.10	323.00	326.50	320.62	71,823
2024-12-13	325.40	326.40	322.60	322.90	317.09	101,989
2024-12-12	322.50	327.90	322.10	325.40	319.54	103,890
2024-12-11	319.90	323.00	317.80	322.90	317.09	77,132
2024-12-10	319.00	321.30	317.50	319.50	313.75	127,145
2024-12-09	322.00	324.70	317.90	318.70	312.96	144,806
2024-12-06	324.00	324.70	321.30	323.20	317.38	85,252
2024-12-05	326.60	332.60	322.10	325.20	319.35	142,173
2024-12-04	325.00	329.50	323.70	327.60	321.70	106,679
2024-12-03	321.50	326.20	321.40	324.10	318.26	122,878
2024-12-02	325.70	325.70	319.20	320.70	314.93	136,373
2024-11-29	313.40	325.80	311.40	322.20	316.40	215,938
2024-11-28	314.30	314.30	311.80	313.00	307.36	73,532
2024-11-27	317.00	317.00	310.60	311.80	306.19	108,435
2024-11-26	312.20	317.30	311.90	316.80	311.10	162,012
2024-11-25	319.90	320.80	310.80	310.80	305.20	400,566

← NewerPage 8 of 22 · 1,278 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.