MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	230.65	231.50	229.59	231.50	222.21	88,008
2023-03-30	228.85	230.90	227.30	230.45	221.20	65,874
2023-03-29	227.80	229.40	227.10	229.20	220.00	131,720
2023-03-28	229.60	230.00	226.39	226.80	217.70	141,828
2023-03-27	228.55	229.20	226.60	228.40	219.23	41,874
2023-03-24	227.30	227.40	223.00	225.05	216.02	175,077
2023-03-23	229.05	229.70	227.30	228.70	219.52	23,113
2023-03-22	228.75	231.30	228.30	230.35	221.10	28,029
2023-03-21	223.70	229.90	223.58	228.00	218.85	177,531
2023-03-20	218.15	222.90	214.90	222.20	213.28	38,184
2023-03-17	225.60	226.00	218.60	219.25	210.45	40,170
2023-03-16	221.35	224.00	218.70	223.30	214.34	283,091
2023-03-15	225.40	226.80	217.00	222.20	213.28	24,101
2023-03-14	220.70	229.20	220.40	227.80	218.66	29,949
2023-03-13	228.30	228.80	216.90	220.10	211.27	53,300
2023-03-10	229.80	229.80	226.90	228.15	218.99	35,473
2023-03-09	232.00	233.10	229.60	232.70	223.36	16,967
2023-03-08	233.20	234.35	231.90	232.25	222.93	11,250
2023-03-07	233.25	234.40	233.00	233.90	224.51	24,706
2023-03-06	233.85	235.80	233.20	233.80	224.42	10,030
2023-03-03	232.15	233.70	231.90	232.80	223.46	46,727
2023-03-02	231.10	232.20	229.98	231.50	222.21	21,709
2023-03-01	230.85	232.60	230.20	230.50	221.25	211,553
2023-02-28	234.10	234.70	227.60	227.90	218.75	57,043
2023-02-27	232.70	236.00	232.70	235.40	225.95	73,193
2023-02-24	232.45	234.80	230.29	231.90	222.59	37,253
2023-02-23	232.30	233.30	230.40	232.20	222.88	93,812
2023-02-22	230.15	231.60	229.50	229.80	220.58	29,393
2023-02-21	229.70	232.80	228.70	231.50	222.21	24,030
2023-02-20	234.45	234.70	227.70	229.20	220.00	42,895
2023-02-17	227.25	234.00	227.00	233.20	223.84	112,504
2023-02-16	228.55	230.30	226.80	230.15	220.91	96,920
2023-02-15	215.40	228.60	215.30	227.00	217.89	160,716
2023-02-14	222.30	226.20	212.80	218.90	210.11	738,469
2023-02-13	224.60	228.10	224.40	227.70	218.56	114,316
2023-02-10	227.30	228.30	222.60	222.95	214.00	82,364
2023-02-09	227.20	228.60	226.49	226.75	217.65	62,894
2023-02-08	226.00	227.90	225.10	226.20	217.12	41,417
2023-02-07	228.00	228.00	224.70	225.40	216.35	38,401
2023-02-06	230.70	230.70	226.30	227.90	218.75	42,200
2023-02-03	232.65	233.80	229.60	231.05	221.78	54,146
2023-02-02	230.60	233.80	230.20	232.80	223.46	149,742
2023-02-01	228.00	233.10	228.00	229.30	220.10	156,114
2023-01-31	228.35	229.81	227.00	228.35	219.18	83,095
2023-01-30	226.30	228.90	225.40	227.50	218.37	74,953
2023-01-27	229.60	230.20	226.60	227.75	218.61	34,199
2023-01-26	225.40	229.45	223.30	228.50	219.33	68,518
2023-01-25	228.05	230.20	224.70	225.15	216.11	50,319
2023-01-24	225.50	230.40	225.40	228.25	219.09	174,835
2023-01-23	229.70	231.00	227.10	230.70	221.44	112,839
2023-01-20	226.15	229.30	225.90	228.50	219.33	33,137
2023-01-19	229.35	230.30	224.00	225.80	216.74	138,635
2023-01-18	227.30	231.10	227.30	230.75	221.49	184,964
2023-01-17	223.00	227.80	223.00	225.95	216.88	42,190
2023-01-16	223.35	224.00	221.60	222.95	214.00	41,450
2023-01-13	221.25	223.90	220.30	222.90	213.95	52,245
2023-01-12	218.45	221.90	218.30	221.25	212.37	91,428
2023-01-11	215.75	218.00	214.50	217.30	208.58	53,700
2023-01-10	217.10	218.20	215.40	217.85	209.11	126,487
2023-01-09	217.70	218.30	214.50	217.25	208.53	65,700

← NewerPage 16 of 22 · 1,269 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.