MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	236.25	238.00	234.40	236.55	230.29	18,133
2023-06-29	237.25	238.40	235.40	235.45	229.22	122,480
2023-06-28	238.10	239.00	235.90	237.00	230.72	28,069
2023-06-27	235.45	236.80	232.40	236.45	230.19	406,865
2023-06-26	237.35	237.80	234.40	236.45	230.19	60,691
2023-06-23	233.70	238.10	231.20	237.10	230.82	26,091
2023-06-22	234.65	235.10	230.40	232.60	226.44	43,161
2023-06-21	240.90	240.90	235.80	236.60	230.34	21,298
2023-06-20	235.80	241.40	234.70	238.80	232.48	141,793
2023-06-19	231.60	237.60	231.60	235.15	228.92	119,697
2023-06-16	226.55	227.50	224.30	225.65	219.68	326,642
2023-06-15	225.35	226.70	224.20	226.10	220.11	104,143
2023-06-14	229.35	230.00	226.30	227.15	221.14	190,995
2023-06-13	230.50	230.60	227.20	229.90	223.81	43,123
2023-06-12	226.90	230.20	226.90	228.60	222.55	24,619
2023-06-09	221.70	226.70	221.70	226.20	220.21	39,429
2023-06-08	220.55	221.50	217.40	221.20	215.34	29,192
2023-06-07	221.45	223.10	221.00	221.60	215.73	58,487
2023-06-06	217.25	222.00	217.10	221.20	215.34	51,226
2023-06-05	220.65	221.12	217.10	217.90	212.13	37,125
2023-06-02	219.40	220.10	216.10	219.65	213.83	40,240
2023-06-01	217.40	218.70	216.70	216.90	211.16	35,334
2023-05-31	217.30	220.30	215.40	216.40	210.67	50,868
2023-05-30	222.65	222.80	219.80	220.70	214.86	13,211
2023-05-26	221.85	222.80	219.00	222.30	216.41	18,457
2023-05-25	221.45	221.80	219.20	221.40	215.54	23,694
2023-05-24	222.35	222.70	217.80	219.95	214.13	64,352
2023-05-23	229.15	230.00	224.10	224.95	218.99	173,614
2023-05-22	229.70	232.30	229.20	229.80	223.72	130,703
2023-05-19	233.40	233.60	229.30	229.60	223.52	33,388
2023-05-18	236.50	238.30	231.10	231.85	225.71	44,349
2023-05-17	231.40	237.60	231.40	235.85	229.61	93,943
2023-05-16	228.65	233.00	228.50	231.80	225.66	116,150
2023-05-15	229.40	229.40	227.20	227.50	221.48	52,592
2023-05-12	227.25	229.60	227.10	229.30	223.23	41,412
2023-05-11	229.10	231.60	226.50	228.05	218.90	58,788
2023-05-10	227.45	229.00	226.10	227.50	218.37	21,305
2023-05-09	224.95	227.30	223.90	226.90	217.79	222,611
2023-05-05	229.95	230.40	225.40	228.10	218.94	79,048
2023-05-04	237.10	237.10	229.10	229.10	219.90	149,604
2023-05-03	236.65	238.90	236.40	237.50	227.97	31,836
2023-05-02	238.30	238.40	235.29	235.70	226.24	67,204
2023-04-28	239.30	241.40	234.60	236.10	226.62	62,962
2023-04-27	237.55	240.20	236.30	237.30	227.78	118,467
2023-04-26	239.65	240.20	230.10	238.70	229.12	271,182
2023-04-25	242.35	242.70	238.80	239.05	229.45	207,042
2023-04-24	243.10	245.00	242.70	243.00	233.25	27,857
2023-04-21	242.80	244.94	241.60	244.75	234.93	30,531
2023-04-20	241.40	242.75	239.00	241.60	231.90	36,620
2023-04-19	242.70	242.80	239.70	240.15	230.51	178,155
2023-04-18	241.20	243.80	239.00	242.80	233.05	135,445
2023-04-17	229.75	234.60	229.50	233.10	223.74	42,920
2023-04-14	231.50	231.70	228.50	230.10	220.86	37,982
2023-04-13	230.05	231.95	229.70	231.60	222.30	18,889
2023-04-12	230.40	232.20	229.10	229.85	220.62	81,152
2023-04-11	231.60	231.90	229.20	230.45	221.20	52,791
2023-04-06	227.20	230.90	227.20	230.80	221.54	34,797
2023-04-05	229.30	230.80	227.30	228.20	219.04	172,735
2023-04-04	229.40	232.70	228.19	229.90	220.67	66,212
2023-04-03	229.65	230.40	226.80	229.50	220.29	307,861

← NewerPage 15 of 22 · 1,263 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.