MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	163.50	165.50	161.20	161.85	157.56	148,294
2023-09-21	160.98	161.80	158.35	160.80	156.54	319,857
2023-09-20	163.20	165.15	161.60	162.95	158.64	333,209
2023-09-19	167.03	167.15	161.35	161.78	157.49	225,354
2023-09-18	173.98	174.00	167.55	168.15	163.70	233,149
2023-09-15	175.05	175.90	172.85	174.68	170.05	282,241
2023-09-14	175.40	176.35	170.90	173.88	169.27	431,919
2023-09-13	169.08	177.30	167.65	174.83	170.20	252,636
2023-09-12	181.78	188.89	162.55	169.65	165.16	230,506
2023-09-11	206.25	209.40	182.75	183.38	178.52	411,431
2023-09-08	215.06	215.06	206.80	207.05	201.57	61,278
2023-09-07	212.50	215.80	212.20	213.60	207.94	56,232
2023-09-06	211.55	212.20	210.40	211.45	205.85	10,463
2023-09-05	212.50	213.60	211.70	212.65	207.02	22,578
2023-09-04	214.30	215.32	212.60	213.40	207.75	37,696
2023-09-01	214.55	217.40	213.40	214.95	209.26	218,181
2023-08-31	215.75	215.75	215.75	215.75	210.04	64,168
2023-08-30	207.75	213.40	207.60	212.35	206.73	60,059
2023-08-29	207.85	208.30	205.80	206.40	200.93	41,697
2023-08-25	203.45	206.60	203.00	204.60	199.18	24,931
2023-08-24	206.10	207.50	203.80	204.20	198.79	21,311
2023-08-23	204.45	205.30	204.30	204.75	199.33	16,088
2023-08-22	205.45	206.20	203.40	204.05	198.65	57,417
2023-08-21	201.90	206.00	201.90	205.25	199.82	80,501
2023-08-18	202.50	202.50	199.95	201.35	196.02	233,356
2023-08-17	202.50	204.40	201.50	202.95	197.58	41,819
2023-08-16	204.50	206.50	203.50	204.05	198.65	162,093
2023-08-15	208.45	208.50	204.40	204.85	199.43	23,098
2023-08-14	207.40	208.90	206.60	207.85	202.35	25,001
2023-08-11	208.95	210.22	207.60	208.10	202.59	19,305
2023-08-10	210.20	210.20	210.20	210.20	204.63	75,571
2023-08-09	212.60	213.70	211.40	212.10	206.48	34,801
2023-08-08	213.20	213.20	210.50	211.45	205.85	54,191
2023-08-07	213.50	214.90	212.40	213.20	207.55	46,538
2023-08-04	211.00	213.70	211.00	212.70	207.07	48,386
2023-08-03	213.25	214.60	208.20	210.10	204.54	36,073
2023-08-02	213.50	216.40	213.00	214.80	209.11	110,282
2023-08-01	212.60	216.72	212.60	215.60	209.89	51,513
2023-07-31	211.20	213.70	210.40	212.70	207.07	77,061
2023-07-28	209.20	212.20	208.40	211.45	205.85	98,771
2023-07-27	210.80	211.60	206.00	210.10	204.54	138,561
2023-07-26	213.60	214.86	204.10	207.70	202.20	245,185
2023-07-25	228.60	229.00	208.90	212.30	206.68	201,151
2023-07-24	224.05	229.50	223.00	228.40	222.35	81,129
2023-07-21	226.00	226.42	224.70	225.40	219.43	104,779
2023-07-20	223.80	226.10	222.30	225.60	219.63	16,185
2023-07-19	225.10	226.70	223.00	224.85	218.90	46,839
2023-07-18	224.40	225.70	222.10	225.40	219.43	12,922
2023-07-17	222.95	225.10	222.70	223.90	217.97	12,985
2023-07-14	226.40	226.70	223.50	224.50	218.56	55,801
2023-07-13	226.60	227.30	224.50	226.70	220.70	14,318
2023-07-12	227.65	228.00	225.90	227.30	221.28	18,729
2023-07-11	228.95	229.20	224.20	225.60	219.63	48,288
2023-07-10	223.40	228.82	222.70	227.35	221.33	36,638
2023-07-07	220.75	224.71	217.70	223.90	217.97	173,671
2023-07-06	232.20	232.50	220.90	221.50	215.64	80,281
2023-07-05	230.60	233.40	230.40	232.60	226.44	164,430
2023-07-04	235.61	235.61	230.70	231.10	224.98	50,807
2023-07-03	237.50	238.50	235.90	236.20	229.95	49,628
2023-06-30	236.25	238.00	234.40	236.55	230.29	18,133

← NewerPage 14 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.