MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	186.08	189.35	184.30	189.15	184.14	84,844
2023-12-14	190.78	191.40	183.55	184.73	179.83	699,324
2023-12-13	183.93	188.30	182.85	187.53	182.56	326,578
2023-12-12	182.35	185.95	173.70	184.33	179.44	118,037
2023-12-11	189.80	190.55	185.75	185.80	180.88	65,652
2023-12-08	186.50	191.00	182.60	189.10	184.09	85,485
2023-12-07	190.25	193.95	188.30	189.75	184.73	78,398
2023-12-06	187.50	190.95	185.80	190.63	185.58	40,576
2023-12-05	188.10	188.10	185.55	186.75	181.81	29,033
2023-12-04	192.20	193.95	187.85	189.13	184.12	49,940
2023-12-01	188.18	192.75	186.60	191.20	186.14	121,147
2023-11-30	188.10	188.50	186.10	187.23	182.27	29,248
2023-11-29	187.80	190.60	187.00	188.00	183.02	13,499
2023-11-28	184.88	187.45	184.65	186.73	181.78	32,298
2023-11-27	187.80	189.70	184.90	184.90	180.00	36,787
2023-11-24	187.65	189.20	187.30	188.50	183.51	9,744
2023-11-23	188.18	189.25	186.90	187.68	182.71	5,156
2023-11-22	187.85	188.80	186.65	188.08	183.10	24,412
2023-11-21	185.55	188.85	185.20	188.43	183.44	16,308
2023-11-20	186.28	188.90	185.82	186.13	181.20	89,278
2023-11-17	184.28	186.50	184.10	185.68	180.76	126,344
2023-11-16	183.38	185.15	183.15	184.33	179.44	31,305
2023-11-15	183.13	184.85	182.00	183.60	178.74	39,587
2023-11-14	183.80	184.65	182.05	184.23	179.35	28,921
2023-11-13	182.58	185.70	181.00	184.28	179.40	74,163
2023-11-10	183.40	184.60	181.10	182.15	177.33	43,888
2023-11-09	182.83	183.75	181.05	183.55	178.69	68,056
2023-11-08	179.68	184.75	179.45	183.03	178.18	34,134
2023-11-07	181.10	182.45	180.05	180.78	175.99	85,596
2023-11-06	183.10	184.95	180.95	182.00	177.18	63,847
2023-11-03	182.13	184.85	181.35	183.38	178.52	12,454
2023-11-02	180.80	183.30	180.55	181.45	176.65	259,971
2023-11-01	178.28	183.05	177.40	180.63	175.84	79,797
2023-10-31	178.48	179.85	174.60	177.03	172.34	179,855
2023-10-30	177.95	179.85	174.95	177.88	173.17	70,859
2023-10-27	180.95	183.30	174.55	175.33	170.68	107,315
2023-10-26	175.93	181.20	174.50	180.83	176.04	314,919
2023-10-25	176.25	179.25	174.45	178.90	174.16	110,314
2023-10-24	166.23	177.90	164.70	174.83	170.20	346,977
2023-10-23	164.33	166.35	162.80	165.55	161.17	71,542
2023-10-20	164.90	166.15	162.60	165.30	160.92	142,038
2023-10-19	165.15	167.08	163.10	165.95	161.56	35,015
2023-10-18	168.23	168.25	165.75	165.95	161.56	62,289
2023-10-17	167.93	169.50	166.60	168.43	163.97	25,479
2023-10-16	169.90	170.09	166.30	167.75	163.31	48,719
2023-10-13	169.43	170.90	167.00	167.15	162.72	36,340
2023-10-12	171.38	171.80	169.00	169.40	164.91	62,767
2023-10-11	170.13	170.95	168.90	170.93	166.40	99,441
2023-10-10	166.90	171.05	164.25	170.85	166.33	143,971
2023-10-09	165.80	166.50	163.65	165.15	160.78	63,216
2023-10-06	165.28	166.25	162.20	164.63	160.27	85,214
2023-10-05	165.15	166.65	163.90	166.10	161.70	27,968
2023-10-04	165.85	166.25	164.25	164.95	160.58	119,819
2023-10-03	168.40	171.20	166.87	168.30	163.84	30,247
2023-10-02	171.38	172.55	168.35	169.48	164.99	77,943
2023-09-29	172.75	174.70	170.55	172.25	167.69	232,642
2023-09-28	170.38	173.85	167.70	172.95	168.37	406,787
2023-09-27	162.78	167.50	162.10	167.05	162.63	228,701
2023-09-26	160.50	165.60	158.65	163.60	159.27	260,480
2023-09-25	161.53	163.20	159.65	160.55	156.30	242,756

← NewerPage 13 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.