MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	157.63	161.79	157.55	160.60	154.15	142,040
2022-10-10	157.35	159.80	156.50	158.70	152.33	28,712
2022-10-07	157.50	160.10	157.50	158.43	152.07	18,584
2022-10-06	160.60	161.75	158.03	158.50	152.14	43,904
2022-10-05	159.95	161.90	158.65	159.65	153.24	35,070
2022-10-04	156.98	161.30	156.50	161.05	154.59	69,083
2022-10-03	151.38	154.20	151.00	153.83	147.65	65,418
2022-09-30	154.90	155.05	151.35	153.78	147.60	32,998
2022-09-29	155.25	156.20	151.70	153.33	147.17	41,063
2022-09-28	152.95	154.70	149.45	154.43	148.23	127,647
2022-09-27	158.65	158.65	154.15	154.93	148.71	97,487
2022-09-26	152.85	157.30	152.85	156.68	150.39	100,606
2022-09-23	157.13	158.05	153.25	153.33	147.17	128,638
2022-09-22	155.00	158.15	155.00	156.80	150.51	189,020
2022-09-21	153.25	158.55	153.25	157.95	151.61	142,204
2022-09-20	158.75	158.75	153.90	154.50	148.30	100,600
2022-09-16	158.55	158.55	154.20	155.53	149.28	118,330
2022-09-15	164.15	165.30	160.10	161.10	154.63	163,205
2022-09-14	165.45	166.95	162.90	163.18	156.63	106,794
2022-09-13	171.68	174.05	166.28	167.10	160.39	359,200
2022-09-12	172.18	175.35	171.10	174.38	167.38	130,883
2022-09-09	170.08	171.80	168.85	171.30	164.42	67,621
2022-09-08	171.43	173.35	166.40	170.85	163.99	46,993
2022-09-07	170.50	173.10	168.95	169.48	162.67	183,529
2022-09-06	170.40	173.15	170.40	172.58	165.65	500,921
2022-09-05	169.15	171.45	168.95	171.08	164.21	29,212
2022-09-02	172.03	174.30	170.85	174.10	167.11	194,608
2022-09-01	172.78	173.15	168.75	169.70	162.89	91,228
2022-08-31	179.93	180.29	175.35	175.83	168.77	43,243
2022-08-30	181.28	182.00	178.65	179.35	172.15	92,915
2022-08-26	188.40	188.85	182.25	182.48	175.15	20,404
2022-08-25	189.23	189.60	187.05	187.80	180.26	14,491
2022-08-24	187.55	188.30	185.85	187.28	179.76	29,856
2022-08-23	186.40	189.00	186.40	187.68	180.14	40,403
2022-08-22	189.28	190.00	185.70	186.58	179.09	22,276
2022-08-19	193.78	194.40	190.05	191.00	183.33	82,205
2022-08-18	195.63	196.95	194.05	194.98	187.15	21,611
2022-08-17	197.70	197.80	195.50	196.13	188.25	20,638
2022-08-16	197.33	199.35	196.25	197.78	189.84	20,959
2022-08-15	192.08	196.75	192.00	195.90	188.04	113,491
2022-08-12	193.13	193.15	191.05	192.20	184.49	34,871
2022-08-11	190.70	193.20	190.45	192.35	184.63	253,813
2022-08-10	188.40	190.65	188.40	189.98	182.35	29,248
2022-08-09	189.03	190.50	186.80	188.58	181.01	31,856
2022-08-08	188.25	190.30	187.37	188.95	181.37	95,452
2022-08-05	187.68	187.80	185.20	186.50	179.01	70,788
2022-08-04	189.15	189.50	187.20	187.90	180.36	41,752
2022-08-03	188.28	191.30	187.70	188.58	181.01	43,645
2022-08-02	188.83	191.60	187.90	188.05	180.50	140,550
2022-08-01	188.73	191.00	188.25	189.05	181.46	122,988
2022-07-29	191.60	191.60	184.70	187.80	180.26	299,586
2022-07-28	185.35	189.47	182.45	188.48	180.91	78,477
2022-07-27	190.53	192.06	184.55	187.40	179.88	228,742
2022-07-26	190.75	194.10	189.65	192.05	184.34	70,788
2022-07-25	191.43	193.40	189.85	190.83	183.17	35,472
2022-07-22	190.20	195.05	189.90	192.68	184.94	18,909
2022-07-21	189.83	192.45	189.15	189.48	181.87	21,490
2022-07-20	190.73	191.05	186.60	190.85	183.19	45,954
2022-07-19	183.73	191.10	183.35	189.08	181.49	52,550
2022-07-18	185.15	187.30	183.85	185.28	177.84	61,879

← NewerPage 18 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.