MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	190.83	191.45	188.60	190.85	181.17	39,610
2022-04-14	187.33	191.60	186.50	190.95	181.26	60,743
2022-04-13	184.35	187.20	180.60	186.90	177.42	138,388
2022-04-12	185.25	189.55	184.90	188.30	178.75	165,660
2022-04-11	185.38	190.00	183.55	187.90	178.37	37,950
2022-04-08	191.30	191.78	186.60	187.48	177.97	51,073
2022-04-07	194.60	194.60	188.16	188.45	178.89	422,391
2022-04-06	195.80	197.45	191.90	194.75	184.87	54,121
2022-04-05	206.15	206.30	194.20	195.60	185.68	86,789
2022-04-04	208.80	208.90	203.30	208.60	198.02	46,774
2022-04-01	210.80	210.80	207.98	208.45	197.88	13,169
2022-03-31	210.95	213.40	208.60	210.80	200.11	32,814
2022-03-30	212.30	213.30	208.50	208.80	198.21	31,494
2022-03-29	213.55	214.40	209.80	211.85	201.10	61,290
2022-03-28	214.45	216.30	208.70	210.05	199.40	46,445
2022-03-25	213.60	218.40	213.60	215.70	204.76	31,617
2022-03-24	213.15	214.10	210.11	212.40	201.63	52,940
2022-03-23	216.05	216.50	212.00	213.25	202.43	41,173
2022-03-22	212.80	217.50	212.40	213.60	202.77	43,624
2022-03-21	211.10	214.40	211.10	213.55	202.72	58,311
2022-03-18	212.70	213.40	209.60	209.80	199.16	66,059
2022-03-17	213.70	214.50	209.40	214.00	203.15	173,303
2022-03-16	208.80	216.40	208.30	213.10	202.29	95,774
2022-03-15	201.80	206.00	199.95	204.35	193.98	78,017
2022-03-14	202.00	209.30	201.30	204.60	194.22	44,726
2022-03-11	196.00	204.60	195.75	197.68	187.65	76,738
2022-03-10	200.90	201.10	189.00	195.68	185.75	98,403
2022-03-09	196.38	202.10	195.80	199.93	189.78	130,835
2022-03-08	188.57	198.90	188.57	191.35	181.64	74,621
2022-03-07	186.48	197.95	180.25	193.60	183.78	131,530
2022-03-04	199.10	199.70	189.00	192.08	182.33	85,759
2022-03-03	210.70	211.50	201.30	201.60	191.37	172,170
2022-03-02	198.83	213.00	194.70	212.00	201.25	144,123
2022-03-01	217.35	219.80	200.30	200.30	190.14	76,499
2022-02-28	211.75	220.50	210.60	216.45	205.47	239,756
2022-02-25	197.63	210.40	197.05	209.95	199.30	129,626
2022-02-24	194.70	198.90	187.65	194.38	184.52	293,751
2022-02-23	205.95	211.70	204.70	205.75	195.31	122,146
2022-02-22	195.50	207.60	195.50	206.80	196.31	155,439
2022-02-21	210.35	211.40	202.60	203.10	192.80	134,953
2022-02-18	207.90	211.10	207.30	207.70	197.16	94,550
2022-02-17	210.25	211.90	206.20	208.35	197.78	75,181
2022-02-16	201.70	211.40	200.60	209.60	198.97	162,846
2022-02-15	193.15	201.00	192.15	200.45	190.28	195,357
2022-02-14	190.40	195.00	185.70	193.85	184.02	216,973
2022-02-11	190.10	196.90	190.10	196.15	186.20	182,409
2022-02-10	190.43	193.30	189.55	192.65	182.88	35,791
2022-02-09	189.18	191.05	188.95	189.95	180.31	91,201
2022-02-08	186.03	188.65	185.85	188.15	178.61	64,598
2022-02-07	184.88	185.10	181.95	184.85	175.47	75,098
2022-02-04	187.60	188.25	181.55	184.03	174.69	66,913
2022-02-03	189.23	189.70	186.15	186.98	177.49	143,743
2022-02-02	194.73	195.65	188.55	189.20	179.60	35,698
2022-02-01	189.35	193.25	189.35	193.05	183.26	43,293
2022-01-31	187.08	188.25	185.10	186.83	177.35	44,517
2022-01-28	190.28	190.50	183.30	185.90	176.47	24,444
2022-01-27	190.30	194.65	190.30	191.48	181.76	349,690
2022-01-26	189.95	196.60	189.95	193.35	183.54	109,601
2022-01-25	187.73	191.85	184.55	187.68	178.16	290,739
2022-01-24	191.20	192.70	184.50	185.08	175.69	79,792

← NewerPage 20 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.