MTU Aero Engines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 357.50 | 358.30 | 351.80 | 352.90 | 352.90 | 125,119 |
| 2026-10-15 | 354.20 | 359.60 | 349.20 | 353.00 | 353.00 | 117,894 |
| 2026-10-14 | 353.50 | 362.00 | 351.50 | 357.30 | 357.30 | 142,463 |
| 2026-10-13 | 350.30 | 353.90 | 347.70 | 349.10 | 349.10 | 106,947 |
| 2026-10-12 | 349.30 | 351.80 | 348.10 | 350.70 | 350.70 | 67,584 |
| 2026-10-09 | 348.90 | 350.70 | 343.90 | 348.90 | 348.90 | 114,483 |
| 2026-10-08 | 348.70 | 348.70 | 340.00 | 343.70 | 343.70 | 148,705 |
| 2026-10-07 | 361.10 | 363.80 | 351.10 | 351.10 | 351.10 | 113,438 |
| 2026-10-06 | 375.00 | 379.00 | 364.20 | 365.70 | 365.70 | 101,608 |
| 2026-10-05 | 370.50 | 373.10 | 367.60 | 370.30 | 370.30 | 108,298 |
| 2026-10-02 | 369.30 | 376.00 | 367.50 | 370.20 | 370.20 | 145,707 |
| 2026-10-01 | 371.80 | 378.80 | 368.40 | 368.40 | 368.40 | 106,117 |
| 2026-09-30 | 369.90 | 380.90 | 369.90 | 374.60 | 374.60 | 161,510 |
| 2026-09-29 | 370.10 | 376.60 | 367.80 | 371.00 | 371.00 | 118,102 |
| 2026-09-28 | 371.80 | 374.50 | 367.80 | 368.10 | 368.10 | 117,407 |
| 2026-09-25 | 370.00 | 373.40 | 367.40 | 369.90 | 369.90 | 145,172 |
| 2026-09-24 | 371.00 | 372.30 | 361.70 | 368.10 | 368.10 | 172,661 |
| 2026-09-23 | 363.00 | 365.90 | 357.10 | 363.70 | 363.70 | 127,190 |
| 2026-09-22 | 348.40 | 360.30 | 346.50 | 357.90 | 357.90 | 177,001 |
| 2026-09-21 | 344.60 | 350.20 | 344.20 | 350.20 | 350.20 | 123,286 |
| 2026-09-18 | 345.60 | 346.00 | 339.20 | 339.90 | 339.90 | 292,426 |
| 2026-09-17 | 340.80 | 346.60 | 339.20 | 345.70 | 345.70 | 132,227 |
| 2026-09-16 | 337.90 | 340.10 | 333.00 | 338.80 | 338.80 | 92,923 |
| 2026-09-15 | 329.50 | 337.00 | 328.70 | 333.50 | 333.50 | 95,965 |
| 2026-09-14 | 340.00 | 343.40 | 327.10 | 328.20 | 328.20 | 146,906 |
| 2026-09-11 | 338.70 | 344.20 | 338.40 | 343.70 | 343.70 | 94,729 |
| 2026-09-10 | 344.10 | 349.40 | 337.20 | 338.40 | 338.40 | 104,102 |
| 2026-09-09 | 349.10 | 354.80 | 343.70 | 343.70 | 343.70 | 133,479 |
| 2026-09-08 | 350.30 | 355.60 | 349.40 | 355.00 | 355.00 | 90,389 |
| 2026-09-07 | 346.70 | 358.80 | 345.60 | 351.60 | 351.60 | 77,919 |
| 2026-09-04 | 344.40 | 351.10 | 343.30 | 347.60 | 347.60 | 115,799 |
| 2026-09-03 | 342.30 | 344.50 | 337.30 | 344.50 | 344.50 | 181,368 |
| 2026-09-02 | 341.20 | 347.80 | 340.30 | 342.80 | 342.80 | 114,051 |
| 2026-09-01 | 350.00 | 350.00 | 340.60 | 344.00 | 344.00 | 153,700 |
| 2026-08-31 | 355.20 | 357.10 | 350.40 | 352.10 | 352.10 | 111,944 |
| 2026-08-28 | 361.70 | 363.50 | 357.10 | 359.60 | 359.60 | 143,213 |
| 2026-08-27 | 364.00 | 365.90 | 357.40 | 358.60 | 358.60 | 107,629 |
| 2026-08-26 | 352.70 | 369.80 | 352.70 | 365.70 | 365.70 | 115,272 |
| 2026-08-25 | 355.50 | 360.40 | 355.10 | 356.80 | 356.80 | 83,431 |
| 2026-08-24 | 356.10 | 357.40 | 352.40 | 353.00 | 353.00 | 100,695 |
| 2026-08-21 | 358.00 | 358.00 | 351.50 | 352.40 | 352.40 | 143,316 |
| 2026-08-20 | 365.80 | 367.00 | 359.20 | 359.30 | 359.30 | 93,287 |
| 2026-08-19 | 375.20 | 377.40 | 364.50 | 365.90 | 365.90 | 98,105 |
| 2026-08-18 | 380.00 | 380.80 | 371.20 | 373.60 | 373.60 | 96,898 |
| 2026-08-17 | 382.20 | 385.40 | 379.30 | 381.40 | 381.40 | 86,723 |
| 2026-08-14 | 379.50 | 385.50 | 379.50 | 382.70 | 382.70 | 99,095 |
| 2026-08-13 | 379.70 | 381.50 | 375.80 | 377.00 | 377.00 | 86,811 |
| 2026-08-12 | 375.70 | 380.60 | 375.00 | 377.40 | 377.40 | 72,189 |
| 2026-08-11 | 374.60 | 378.30 | 372.20 | 375.70 | 375.70 | 108,601 |
| 2026-08-10 | 368.70 | 375.80 | 366.90 | 375.70 | 375.70 | 87,418 |
| 2026-08-07 | 366.70 | 379.00 | 366.00 | 370.80 | 370.80 | 120,684 |
| 2026-08-06 | 376.70 | 383.80 | 372.70 | 373.70 | 373.70 | 124,091 |
| 2026-08-05 | 374.00 | 380.80 | 374.00 | 377.00 | 377.00 | 136,884 |
| 2026-08-04 | 372.40 | 376.40 | 363.60 | 369.70 | 369.70 | 141,623 |
| 2026-08-03 | 368.00 | 374.00 | 367.00 | 369.50 | 369.50 | 180,067 |
| 2026-07-31 | 362.00 | 364.60 | 353.50 | 361.80 | 361.80 | 184,096 |
| 2026-07-30 | 358.00 | 371.90 | 351.10 | 358.20 | 358.20 | 280,621 |
| 2026-07-29 | 359.90 | 363.10 | 355.90 | 356.60 | 356.60 | 169,207 |
| 2026-07-28 | 352.10 | 363.30 | 351.00 | 358.60 | 358.60 | 151,829 |
| 2026-07-27 | 351.10 | 355.40 | 345.70 | 350.10 | 350.10 | 131,341 |
Page 1 of 2 · 65 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.