MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	215.20	217.90	214.40	216.25	207.57	41,237
2023-01-05	211.00	215.00	211.00	213.70	205.12	41,237
2023-01-04	210.30	211.50	204.90	211.50	203.01	214,979
2023-01-03	206.25	211.20	204.40	208.90	200.51	80,020
2022-12-30	203.50	203.60	202.40	202.40	194.28	6,051
2022-12-29	204.35	204.60	203.70	204.15	195.96	15,996
2022-12-28	206.60	206.90	204.49	205.40	197.16	17,906
2022-12-23	203.60	204.60	202.80	202.95	194.80	17,317
2022-12-22	207.15	207.90	203.17	203.65	195.48	26,265
2022-12-21	204.30	207.90	203.70	207.40	199.08	15,731
2022-12-20	201.20	204.50	201.20	203.80	195.62	45,951
2022-12-19	202.50	204.80	201.90	204.70	196.48	43,024
2022-12-16	199.75	204.10	199.55	203.65	195.48	188,183
2022-12-15	202.25	204.00	199.50	200.60	192.55	30,017
2022-12-14	203.65	204.70	202.10	203.30	195.14	32,475
2022-12-13	204.05	205.90	201.80	204.15	195.96	36,546
2022-12-12	204.00	206.90	203.60	204.30	196.10	46,144
2022-12-09	204.90	206.10	203.30	205.50	197.25	34,757
2022-12-08	201.50	205.90	201.50	205.25	197.01	27,995
2022-12-07	199.80	203.10	199.80	201.70	193.60	25,277
2022-12-06	202.15	203.90	201.60	202.80	194.66	45,412
2022-12-05	201.95	203.30	200.60	203.30	195.14	30,165
2022-12-02	200.05	202.50	199.90	201.85	193.75	15,612
2022-12-01	201.65	202.00	198.25	199.33	191.32	81,154
2022-11-30	198.25	200.40	197.85	199.85	191.83	60,734
2022-11-29	197.75	199.35	197.30	198.18	190.22	30,138
2022-11-28	197.65	199.75	196.60	198.25	190.29	34,319
2022-11-25	197.70	199.80	197.45	199.18	191.18	20,553
2022-11-24	197.23	198.25	196.52	197.83	189.88	23,532
2022-11-23	197.30	198.35	196.55	196.55	188.66	80,216
2022-11-22	194.75	197.54	193.60	197.18	189.26	33,271
2022-11-21	191.93	194.75	190.40	194.55	186.74	49,905
2022-11-18	188.30	194.30	188.05	192.48	184.75	67,097
2022-11-17	180.58	190.70	178.10	186.68	179.18	170,150
2022-11-16	180.00	181.85	178.40	179.35	172.15	128,811
2022-11-15	177.98	180.45	177.50	179.25	172.06	87,518
2022-11-14	178.45	179.30	175.60	177.53	170.40	102,256
2022-11-11	180.25	180.25	175.90	177.03	169.92	78,218
2022-11-10	179.38	184.20	177.80	179.75	172.54	109,825
2022-11-09	180.50	181.70	177.80	179.78	172.56	46,201
2022-11-08	181.53	182.50	180.00	180.25	173.01	89,288
2022-11-07	182.73	183.45	181.20	181.40	174.12	50,485
2022-11-04	182.30	185.90	181.05	183.38	176.01	155,174
2022-11-03	177.68	180.50	177.45	179.95	172.73	61,543
2022-11-02	183.18	183.65	178.10	180.25	173.01	119,734
2022-11-01	183.23	184.85	180.20	181.78	174.48	40,861
2022-10-31	184.23	184.55	179.52	181.65	174.36	78,080
2022-10-28	181.23	184.45	176.90	183.48	176.11	83,711
2022-10-27	176.80	178.85	171.75	176.53	169.44	156,864
2022-10-26	170.95	177.55	170.85	176.73	169.63	178,943
2022-10-25	176.88	177.30	173.80	174.90	167.88	391,558
2022-10-24	175.75	178.10	174.05	175.28	168.24	50,875
2022-10-21	172.53	174.30	170.95	173.55	166.58	53,213
2022-10-20	172.45	175.25	172.10	173.83	166.85	50,454
2022-10-19	173.30	174.55	172.10	173.88	166.90	81,459
2022-10-18	171.43	174.20	169.25	173.35	166.39	649,469
2022-10-17	164.60	169.90	164.45	169.03	162.24	138,162
2022-10-14	168.38	168.75	163.95	164.58	157.97	82,622
2022-10-13	157.00	164.60	157.00	163.90	157.32	80,871
2022-10-12	160.75	160.75	155.95	157.35	151.03	158,300

← NewerPage 17 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.