MTU Aero Engines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	314.70	318.40	312.40	318.40	312.67	105,023
2024-11-21	309.50	314.30	306.80	313.50	307.86	86,588
2024-11-20	310.70	311.90	308.20	308.20	302.65	74,731
2024-11-19	311.00	313.00	307.10	308.40	302.85	129,666
2024-11-18	307.60	311.00	306.80	311.00	305.40	66,022
2024-11-15	311.20	312.00	306.90	307.30	301.77	111,682
2024-11-14	311.30	316.40	311.30	312.90	307.27	97,076
2024-11-13	308.90	312.90	308.30	310.20	304.62	124,071
2024-11-12	316.60	318.00	312.80	313.30	307.66	139,058
2024-11-11	322.40	327.20	315.50	318.00	312.27	221,981
2024-11-08	318.40	320.50	314.50	314.50	308.84	92,236
2024-11-07	316.60	319.20	314.60	317.20	311.49	101,407
2024-11-06	318.00	321.70	315.90	316.90	311.19	121,276
2024-11-05	305.60	311.90	305.00	311.90	306.28	71,773
2024-11-04	305.90	307.20	304.20	305.30	299.80	71,237
2024-11-01	300.40	306.40	300.10	306.10	300.59	131,072
2024-10-31	299.10	303.60	296.00	300.70	295.29	145,392
2024-10-30	305.40	307.50	303.90	306.00	300.49	79,054
2024-10-29	309.10	310.40	305.50	305.90	300.39	84,154
2024-10-28	309.80	312.00	306.40	307.20	301.67	73,431
2024-10-25	313.30	314.00	309.00	309.00	303.44	87,850
2024-10-24	312.30	314.80	309.20	312.60	306.97	144,507
2024-10-23	308.80	311.70	307.50	308.20	302.65	110,940
2024-10-22	309.30	312.20	308.80	310.50	304.91	108,948
2024-10-21	310.50	312.50	309.30	309.50	303.93	107,354
2024-10-18	311.10	312.20	309.20	311.00	305.40	123,795
2024-10-17	309.00	313.20	308.40	312.70	307.07	100,491
2024-10-16	302.90	308.80	302.60	308.80	303.24	183,208
2024-10-15	293.10	308.30	293.00	303.90	298.43	308,871
2024-10-14	287.30	289.90	287.30	289.60	284.39	104,918
2024-10-11	285.50	287.30	282.40	286.00	280.85	154,527
2024-10-10	284.90	288.40	283.80	284.90	279.77	72,134
2024-10-09	287.20	287.50	283.90	286.00	280.85	115,898
2024-10-08	284.60	285.50	282.20	285.20	280.07	112,298
2024-10-07	285.10	285.60	281.10	282.40	277.32	62,439
2024-10-04	282.50	285.40	281.50	284.20	279.08	112,260
2024-10-03	283.00	285.20	281.70	283.00	277.90	92,588
2024-10-02	285.50	286.50	280.10	282.60	277.51	122,024
2024-10-01	281.50	286.40	281.50	286.10	280.95	146,121
2024-09-30	280.60	281.10	277.20	280.00	274.96	124,652
2024-09-27	284.90	285.30	280.50	281.10	276.04	117,636
2024-09-26	284.40	285.10	282.50	284.60	279.48	83,392
2024-09-25	282.20	283.60	281.30	282.50	277.41	68,935
2024-09-24	280.50	283.50	277.80	282.70	277.61	78,996
2024-09-23	279.90	280.30	277.60	280.20	275.16	55,103
2024-09-20	278.30	280.00	277.30	278.50	273.49	213,346
2024-09-19	271.40	278.00	270.00	276.30	271.33	86,033
2024-09-18	269.20	273.40	269.20	270.30	265.43	84,130
2024-09-17	277.60	278.70	269.10	269.70	264.84	105,558
2024-09-16	272.00	279.30	269.20	276.40	271.42	121,262
2024-09-13	275.70	279.90	274.50	279.20	274.17	78,206
2024-09-12	274.60	276.70	274.40	275.40	270.44	86,317
2024-09-11	274.30	275.30	270.40	272.90	267.99	107,005
2024-09-10	270.00	274.10	269.70	272.70	267.79	46,463
2024-09-09	268.00	271.00	267.30	270.30	265.43	58,579
2024-09-06	264.80	273.40	264.70	267.50	262.68	92,240
2024-09-05	266.60	267.00	262.10	265.50	260.72	69,382
2024-09-04	261.40	267.10	260.10	267.10	262.29	74,302
2024-09-03	267.40	269.90	264.70	265.10	260.33	67,147
2024-09-02	271.00	271.00	266.20	266.40	261.60	82,890

← NewerPage 9 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.