MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	176.50	183.04	175.15	182.75	175.41	50,389
2022-07-14	177.60	179.25	173.05	175.03	168.00	61,949
2022-07-13	179.47	179.47	175.20	178.98	171.79	65,747
2022-07-12	171.90	180.25	171.90	179.50	172.30	108,142
2022-07-11	173.53	175.40	172.23	173.78	166.80	42,862
2022-07-08	169.60	175.53	168.25	175.38	168.34	91,762
2022-07-07	168.33	170.70	165.55	169.75	162.94	82,481
2022-07-06	161.65	166.65	161.65	165.88	159.22	120,174
2022-07-05	173.80	174.30	159.65	160.50	154.06	172,536
2022-07-04	178.48	179.60	173.35	173.78	166.80	27,091
2022-07-01	173.28	180.60	173.05	177.55	170.42	43,071
2022-06-30	169.55	173.90	169.24	173.88	166.90	44,901
2022-06-29	176.42	176.42	172.75	173.80	166.82	25,051
2022-06-28	174.95	181.40	174.55	179.20	172.01	108,756
2022-06-27	174.70	176.35	172.10	172.60	165.67	58,322
2022-06-24	170.18	174.10	168.90	173.40	166.44	59,378
2022-06-23	173.45	173.60	169.15	170.35	163.51	99,761
2022-06-22	173.88	174.95	170.80	173.88	166.90	89,959
2022-06-21	181.58	185.00	177.40	178.28	171.12	76,973
2022-06-20	172.63	180.90	170.80	180.30	173.06	158,402
2022-06-17	170.35	176.40	170.14	171.75	164.86	70,672
2022-06-16	173.43	174.70	169.95	170.83	163.97	59,796
2022-06-15	174.83	175.35	171.15	173.25	166.30	123,600
2022-06-14	171.35	172.70	167.50	169.43	162.62	27,474
2022-06-13	174.53	175.75	168.30	168.50	161.74	41,198
2022-06-10	179.60	181.00	175.85	176.58	169.49	39,064
2022-06-09	185.25	185.25	180.65	180.88	173.61	37,542
2022-06-08	189.48	190.00	186.30	187.18	179.66	17,518
2022-06-07	187.33	188.55	186.55	187.50	179.97	92,288
2022-06-06	186.68	190.65	186.20	189.03	181.44	38,095
2022-06-01	186.78	186.80	183.60	184.30	176.90	24,137
2022-05-31	187.15	188.50	183.40	184.60	177.19	58,771
2022-05-30	190.28	192.33	189.84	190.28	182.64	80,979
2022-05-27	184.35	189.90	184.20	188.23	180.67	86,603
2022-05-26	178.55	185.05	178.45	184.70	177.29	134,593
2022-05-25	177.25	179.25	175.55	178.73	171.55	69,188
2022-05-24	179.38	180.70	176.34	177.28	170.16	256,503
2022-05-23	185.78	186.05	180.25	181.55	174.26	72,659
2022-05-20	183.30	187.15	181.05	181.95	174.65	48,381
2022-05-19	182.70	183.70	180.00	182.08	174.77	45,276
2022-05-18	184.73	187.35	183.40	184.48	177.07	271,501
2022-05-17	180.93	183.82	180.40	183.30	175.94	181,993
2022-05-16	180.13	183.00	178.50	179.10	171.91	36,404
2022-05-13	178.38	181.15	177.65	180.63	173.37	70,499
2022-05-12	176.18	177.95	174.00	176.58	169.49	75,693
2022-05-11	174.73	181.45	173.95	180.20	172.97	138,090
2022-05-10	181.85	182.40	174.37	174.75	167.74	314,916
2022-05-09	187.88	191.65	179.10	179.33	172.13	67,880
2022-05-06	188.23	193.20	185.80	189.10	181.51	120,024
2022-05-05	196.55	199.50	189.50	190.43	180.77	132,824
2022-05-04	197.40	198.35	191.80	192.65	182.88	48,787
2022-05-03	189.10	197.60	189.05	196.53	186.56	378,649
2022-04-29	197.73	202.50	192.35	192.93	183.14	906,768
2022-04-28	191.50	198.05	191.50	194.45	184.59	71,758
2022-04-27	189.90	190.75	186.45	187.70	178.18	53,426
2022-04-26	191.78	197.55	189.10	190.98	181.29	178,873
2022-04-25	190.65	194.35	189.05	189.65	180.03	114,983
2022-04-22	196.18	199.40	196.05	197.25	187.24	70,828
2022-04-21	193.25	199.85	193.20	199.58	189.45	58,700
2022-04-20	190.88	193.10	189.55	192.15	182.40	40,067

← NewerPage 19 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.