MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	234.05	236.00	229.35	229.35	225.21	44,273
2024-06-10	227.40	232.40	225.70	232.30	228.11	186,457
2024-06-07	228.85	230.80	227.30	229.00	224.87	12,867
2024-06-06	230.15	232.20	226.50	228.05	223.94	82,552
2024-06-05	228.70	229.40	225.10	229.10	224.97	19,170
2024-06-04	227.65	228.80	226.60	228.50	224.38	26,759
2024-06-03	229.70	230.80	227.30	227.50	223.40	2,627
2024-05-31	230.50	235.50	226.90	228.90	224.77	7,826
2024-05-30	230.35	231.70	229.40	231.00	226.83	5,430
2024-05-29	229.35	231.60	227.80	231.30	227.13	12,210
2024-05-28	234.35	236.00	228.70	230.30	226.15	16,678
2024-05-24	232.50	235.80	231.00	232.50	228.31	3,879
2024-05-23	227.60	234.30	226.30	234.00	229.78	8,271
2024-05-22	230.05	231.20	227.10	227.50	223.40	14,737
2024-05-21	231.10	233.50	227.20	229.20	225.07	5,144
2024-05-20	229.35	233.30	227.20	233.30	229.09	214,595
2024-05-17	233.70	234.50	227.90	228.30	224.18	6,680
2024-05-16	238.15	240.70	234.50	235.80	231.55	361,076
2024-05-15	235.45	238.30	235.10	237.10	232.82	60,053
2024-05-14	234.25	236.40	233.10	235.60	231.35	171,824
2024-05-13	233.55	235.80	231.90	234.80	230.56	4,513
2024-05-10	235.25	237.20	232.70	234.20	229.98	48,665
2024-05-09	229.75	235.40	228.20	233.80	229.58	2,339
2024-05-08	229.65	234.90	229.40	232.70	226.54	22,099
2024-05-07	227.60	231.60	227.20	230.30	224.20	405,674
2024-05-03	222.25	228.40	220.60	226.25	220.26	16,437
2024-05-02	224.80	228.40	216.80	221.75	215.88	482,377
2024-05-01	225.80	226.60	225.80	225.80	219.82	4,368
2024-04-30	227.10	229.50	222.00	225.80	219.82	57,755
2024-04-29	224.30	226.30	223.50	225.20	219.24	103,034
2024-04-26	218.75	223.90	218.00	223.60	217.68	184,125
2024-04-25	222.60	224.90	217.10	219.40	213.59	29,415
2024-04-24	222.60	225.50	218.30	223.90	217.97	110,802
2024-04-23	217.20	224.10	211.40	222.80	216.90	110,710
2024-04-22	212.95	217.40	210.50	216.35	210.62	33,302
2024-04-19	212.10	214.70	208.90	212.90	207.26	326,580
2024-04-18	212.30	214.30	210.00	213.05	207.41	24,637
2024-04-17	212.35	212.80	210.30	211.45	205.85	90,579
2024-04-16	213.85	217.90	211.00	213.00	207.36	68,760
2024-04-15	217.30	219.20	214.80	215.50	209.79	13,149
2024-04-12	215.55	219.00	212.00	216.05	210.33	52,384
2024-04-11	216.15	231.00	212.30	212.90	207.26	19,314
2024-04-10	219.15	220.10	211.60	214.10	208.43	78,793
2024-04-09	224.90	226.90	216.40	218.40	212.62	190,651
2024-04-08	231.10	233.70	224.00	225.35	219.38	69,804
2024-04-05	229.80	231.00	227.40	229.90	223.81	94,565
2024-04-04	233.65	234.70	231.30	232.20	226.05	37,831
2024-04-03	234.35	234.70	225.90	233.20	227.03	375,213
2024-04-02	235.20	239.50	233.70	235.45	229.22	45,976
2024-03-28	233.35	236.90	225.10	236.70	230.43	53,025
2024-03-27	233.50	235.40	232.00	234.60	228.39	197,303
2024-03-26	231.90	235.10	230.30	233.85	227.66	61,941
2024-03-25	230.75	232.00	228.60	231.00	224.88	90,900
2024-03-22	225.30	230.03	224.80	229.00	222.94	20,595
2024-03-21	230.40	231.80	223.80	225.10	219.14	37,029
2024-03-20	227.70	231.20	227.50	229.90	223.81	22,676
2024-03-19	225.45	228.00	224.00	227.00	220.99	40,571
2024-03-18	224.75	226.00	223.20	224.95	218.99	37,264
2024-03-15	223.70	224.90	220.40	223.90	217.97	47,616
2024-03-14	223.45	225.90	222.10	222.70	216.80	228,015

← NewerPage 11 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.