MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	261.20	267.10	260.40	266.90	262.09	9,005
2024-09-03	267.30	270.00	264.80	265.15	260.37	5,172
2024-09-02	270.90	271.00	266.40	267.00	262.18	20,284
2024-08-30	270.35	271.00	269.50	269.50	264.64	6,369
2024-08-29	268.80	271.10	268.00	270.25	265.38	4,260
2024-08-28	267.90	270.20	267.60	269.60	264.74	37,713
2024-08-27	266.05	267.60	265.40	266.90	262.09	4,156
2024-08-23	265.85	268.00	264.70	267.10	262.28	2,189
2024-08-22	265.50	268.30	265.30	266.85	262.04	233,482
2024-08-21	267.15	267.60	264.80	265.85	261.05	5,942
2024-08-20	269.20	270.70	266.20	267.30	262.48	8,431
2024-08-19	267.30	270.00	265.50	269.50	264.64	7,209
2024-08-16	268.15	268.40	266.70	267.70	262.87	102,926
2024-08-15	266.05	267.80	264.40	267.50	262.67	2,390
2024-08-14	263.70	266.50	262.50	265.35	260.56	11,133
2024-08-13	259.40	262.40	259.30	261.40	256.68	13,083
2024-08-12	259.00	259.90	257.90	259.35	254.67	1,814
2024-08-09	258.85	259.90	257.60	258.85	254.18	2,529
2024-08-08	260.85	261.20	257.70	258.30	253.64	41,870
2024-08-07	259.95	262.60	259.50	262.40	257.67	14,547
2024-08-06	256.65	258.10	253.20	257.50	252.86	7,501
2024-08-05	254.20	255.20	247.40	251.95	247.41	13,098
2024-08-02	254.55	262.50	253.60	255.30	250.69	7,943
2024-08-01	272.25	278.70	260.10	261.15	256.44	239,837
2024-07-31	260.40	265.10	259.30	261.55	256.83	146,695
2024-07-30	255.85	261.10	254.50	260.60	255.90	149,372
2024-07-29	257.55	258.60	253.70	253.80	249.22	15,694
2024-07-26	254.00	258.30	253.60	258.20	253.54	56,760
2024-07-25	247.55	254.10	246.00	252.90	248.34	19,756
2024-07-24	251.55	255.50	250.20	251.95	247.41	3,528
2024-07-23	248.25	253.40	245.30	252.55	247.99	30,973
2024-07-22	248.35	249.50	246.50	247.50	243.04	10,268
2024-07-19	247.90	252.40	243.40	246.55	242.10	2,337
2024-07-18	249.40	252.40	245.90	246.70	242.25	7,946
2024-07-17	250.25	253.30	249.00	250.75	246.23	1,640
2024-07-16	249.25	251.90	248.50	250.40	245.88	34,179
2024-07-15	251.05	253.40	249.90	250.55	246.03	4,028
2024-07-12	246.35	254.80	244.50	254.55	249.96	27,626
2024-07-11	247.95	249.10	244.30	245.00	240.58	7,357
2024-07-10	248.15	249.30	244.30	246.75	242.30	72,334
2024-07-09	252.90	253.20	249.00	249.80	245.29	196,900
2024-07-08	255.65	257.00	251.40	254.70	250.11	54,321
2024-07-05	253.40	257.00	251.00	252.40	247.85	92,974
2024-07-04	251.30	255.30	249.40	253.70	249.12	347,124
2024-07-03	244.00	252.00	235.90	250.85	246.32	96,062
2024-07-02	236.85	244.60	235.10	243.25	238.86	103,522
2024-07-01	239.95	240.20	234.50	237.55	233.26	62,076
2024-06-28	234.10	242.90	228.88	239.30	234.98	157,846
2024-06-27	222.70	233.20	219.50	232.55	228.36	438,361
2024-06-26	221.65	221.80	216.90	221.50	217.50	71,108
2024-06-25	212.85	223.10	211.10	220.40	216.42	40,860
2024-06-24	228.45	230.10	226.40	228.35	224.23	18,222
2024-06-21	227.45	229.40	225.50	228.50	224.38	17,379
2024-06-20	224.80	228.10	224.70	227.65	223.54	223,400
2024-06-19	225.70	226.00	222.90	225.05	220.99	101,903
2024-06-18	227.15	229.80	223.73	225.90	221.83	8,632
2024-06-17	225.15	227.40	223.70	225.30	221.24	10,235
2024-06-14	230.25	231.00	223.60	225.30	221.24	28,511
2024-06-13	234.90	235.40	229.30	229.50	225.36	34,210
2024-06-12	230.85	236.00	228.60	234.90	230.66	244,498

← NewerPage 10 of 22 · 1,262 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
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.