MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	195.23	196.25	191.00	193.25	183.45	99,821
2022-01-20	199.05	200.10	197.30	198.05	188.00	25,885
2022-01-19	195.20	201.90	195.20	198.25	188.19	203,381
2022-01-18	196.98	198.30	192.85	198.25	188.19	131,095
2022-01-17	197.28	200.60	196.90	198.55	188.48	467,905
2022-01-14	194.60	198.30	194.30	195.80	185.87	87,887
2022-01-13	192.10	197.05	192.10	195.93	185.99	163,758
2022-01-12	194.05	194.05	191.05	191.40	181.69	67,906
2022-01-11	193.28	193.30	188.85	192.58	182.81	108,115
2022-01-10	191.60	195.35	191.60	193.28	183.47	150,833
2022-01-07	192.83	192.95	189.20	190.95	181.26	35,240
2022-01-06	187.78	194.55	187.25	192.30	182.55	123,849
2022-01-05	190.18	191.23	187.63	190.15	180.50	95,118
2022-01-04	187.75	190.40	186.60	188.75	179.18	54,122
2021-12-31	179.60	179.60	179.60	179.60	170.49	0
2021-12-30	179.73	179.75	178.70	179.60	170.49	26,348
2021-12-29	181.65	182.75	178.85	179.60	170.49	45,206
2021-12-24	180.68	180.68	180.68	180.68	171.51	0
2021-12-23	178.13	182.10	177.80	180.68	171.51	141,061
2021-12-22	173.00	177.55	173.00	177.00	168.02	180,300
2021-12-21	167.75	172.45	166.95	171.55	162.85	96,370
2021-12-20	164.15	169.40	162.80	166.10	157.67	622,886
2021-12-17	165.93	171.37	164.75	170.70	162.04	429,994
2021-12-16	168.53	170.85	166.30	166.95	158.48	399,296
2021-12-15	168.60	168.70	164.99	165.25	156.87	87,118
2021-12-14	168.93	170.05	166.20	168.18	159.64	90,014
2021-12-13	168.80	169.00	164.80	164.80	156.44	211,954
2021-12-10	170.25	170.50	168.15	168.48	159.93	63,482
2021-12-09	174.40	174.40	168.95	171.35	162.66	62,888
2021-12-08	170.90	175.00	166.10	174.28	165.44	116,359
2021-12-07	173.03	173.50	169.65	172.65	163.89	39,098
2021-12-06	164.90	171.70	164.90	171.58	162.87	66,823
2021-12-03	169.10	169.35	162.20	162.65	154.40	153,567
2021-12-02	165.50	169.10	165.20	166.95	158.48	97,345
2021-12-01	167.28	169.65	164.95	168.80	160.24	47,951
2021-11-30	165.23	169.70	161.65	165.25	156.87	103,400
2021-11-29	168.23	169.95	162.35	167.40	158.91	105,270
2021-11-26	179.15	187.28	166.75	167.75	159.24	138,209
2021-11-25	186.73	189.55	184.10	188.05	178.51	53,323
2021-11-24	184.28	187.65	182.50	187.50	177.99	64,539
2021-11-23	180.90	186.45	180.90	184.08	174.74	229,503
2021-11-22	181.55	184.70	179.80	182.60	173.34	145,701
2021-11-19	186.90	187.00	177.10	181.00	171.82	124,318
2021-11-18	190.90	197.00	184.75	186.13	176.68	95,188
2021-11-17	194.48	194.70	190.50	190.60	180.93	39,947
2021-11-16	196.43	197.70	194.60	195.25	185.35	61,359
2021-11-15	197.38	199.40	194.35	196.55	186.58	79,704
2021-11-12	199.60	201.95	197.90	198.60	188.53	294,650
2021-11-11	204.65	206.50	198.85	200.25	190.09	212,219
2021-11-10	205.25	206.70	203.40	205.05	194.65	31,011
2021-11-09	200.30	205.40	200.30	204.30	193.94	150,522
2021-11-08	202.15	203.30	199.90	201.40	191.18	72,202
2021-11-05	190.35	204.20	187.80	204.10	193.75	152,428
2021-11-04	192.33	193.45	190.82	191.63	181.90	29,394
2021-11-03	192.33	192.60	190.15	191.60	181.88	41,941
2021-11-02	191.40	195.60	191.40	193.80	183.97	377,279
2021-11-01	196.25	197.75	190.40	190.50	180.84	108,450
2021-10-29	188.30	193.45	188.30	192.38	182.62	344,559
2021-10-28	187.75	188.85	184.35	187.00	177.51	156,656
2021-10-27	185.83	188.10	184.45	188.10	178.56	410,647

← NewerPage 21 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.