MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	220.50	223.74	218.00	222.45	216.56	32,288
2024-03-12	221.45	224.00	215.50	220.80	214.95	71,071
2024-03-11	226.90	229.80	224.30	225.40	219.43	56,864
2024-03-08	229.85	230.60	225.30	226.20	220.21	38,978
2024-03-07	226.60	230.20	225.20	230.00	223.91	34,642
2024-03-06	229.25	230.10	225.40	226.30	220.31	44,342
2024-03-05	224.95	229.10	223.70	227.50	221.48	12,706
2024-03-04	221.55	225.90	221.10	224.95	218.99	41,733
2024-03-01	222.35	224.00	216.70	219.90	214.08	45,682
2024-02-29	218.70	224.70	215.70	221.60	215.73	97,103
2024-02-28	215.75	219.40	213.00	218.40	212.62	67,758
2024-02-27	215.05	216.60	213.50	214.30	208.63	30,842
2024-02-26	216.85	217.30	215.20	215.85	210.13	44,861
2024-02-23	215.65	216.60	212.33	216.10	210.38	188,432
2024-02-22	213.30	222.00	211.20	214.80	209.11	167,366
2024-02-21	223.70	225.20	221.30	222.85	216.95	39,123
2024-02-20	224.65	226.70	222.80	223.90	217.97	174,513
2024-02-19	225.65	228.40	222.40	225.60	219.63	60,070
2024-02-16	221.90	227.00	220.70	226.20	220.21	25,247
2024-02-15	220.95	225.80	218.90	222.50	216.61	33,826
2024-02-14	218.15	222.80	215.70	220.55	214.71	115,778
2024-02-13	217.95	219.30	215.30	216.65	210.91	30,151
2024-02-12	218.85	220.00	216.60	218.80	213.01	60,413
2024-02-09	218.85	220.30	215.60	218.70	212.91	59,377
2024-02-08	217.75	219.60	216.10	216.70	210.96	11,411
2024-02-07	216.70	218.50	215.20	218.35	212.57	23,771
2024-02-06	213.55	216.90	211.70	216.70	210.96	38,087
2024-02-05	214.15	214.70	211.30	212.30	206.68	7,181
2024-02-02	212.75	215.00	211.90	213.45	207.80	47,490
2024-02-01	213.25	215.30	210.80	210.80	205.22	26,933
2024-01-31	210.90	217.30	207.20	213.40	207.75	56,221
2024-01-30	221.15	222.60	215.00	215.70	209.99	96,204
2024-01-29	217.90	221.23	216.10	220.40	214.56	19,831
2024-01-26	219.35	219.40	214.80	218.10	212.33	58,142
2024-01-25	218.00	219.80	215.90	219.70	213.88	22,751
2024-01-24	219.60	221.10	217.20	218.50	212.71	58,422
2024-01-23	210.55	220.40	207.60	218.10	212.33	138,420
2024-01-22	208.40	210.10	207.40	209.15	203.61	201,604
2024-01-19	210.55	212.10	207.30	208.60	203.08	31,818
2024-01-18	207.35	214.00	207.20	211.00	205.41	193,719
2024-01-17	202.90	206.60	202.90	205.30	199.86	49,038
2024-01-16	204.45	205.60	202.90	205.05	199.62	20,727
2024-01-15	204.65	205.94	203.70	205.10	199.67	60,544
2024-01-12	203.40	204.90	201.80	203.80	198.40	81,645
2024-01-11	202.00	204.80	200.30	202.00	196.65	136,237
2024-01-10	200.55	202.40	199.60	201.50	196.16	47,404
2024-01-09	199.00	202.10	199.00	200.70	195.39	196,659
2024-01-08	196.08	198.85	195.63	198.38	193.12	120,531
2024-01-05	195.00	196.35	193.95	196.20	191.00	13,012
2024-01-04	193.33	196.85	192.05	195.93	190.74	50,344
2024-01-03	194.95	196.25	193.50	193.98	188.84	244,717
2024-01-02	195.90	198.15	193.00	195.78	190.59	36,968
2023-12-29	194.95	195.95	192.85	194.65	189.50	11,032
2023-12-28	194.02	196.15	194.02	194.68	189.52	26,166
2023-12-27	193.93	194.80	192.85	194.40	189.25	27,718
2023-12-22	193.78	193.85	192.35	192.80	187.69	12,358
2023-12-21	192.05	194.75	190.90	194.65	189.50	56,142
2023-12-20	190.23	193.30	190.00	192.70	187.60	36,860
2023-12-19	188.18	191.15	187.30	190.03	184.99	135,138
2023-12-18	187.48	190.50	187.00	188.03	183.05	171,333

← NewerPage 12 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.