MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	303.20	307.90	301.90	305.70	300.19	30,394
2025-02-21	312.80	313.60	305.50	306.60	301.07	10,492
2025-02-20	329.50	330.00	313.60	316.45	310.74	72,173
2025-02-19	331.80	341.80	323.20	330.65	324.69	55,656
2025-02-18	344.90	348.20	342.80	346.15	339.91	74,083
2025-02-17	336.40	342.20	336.10	340.80	334.65	6,829
2025-02-14	332.40	334.70	329.90	334.40	328.37	8,642
2025-02-13	325.45	337.90	324.60	335.90	329.84	15,037
2025-02-12	331.80	334.20	329.30	333.10	327.09	8,033
2025-02-11	332.30	332.80	328.80	330.00	324.05	16,985
2025-02-10	326.40	332.00	326.10	331.00	325.03	5,466
2025-02-07	328.15	330.00	326.60	326.90	321.00	57,036
2025-02-06	330.85	331.20	325.00	327.70	321.79	11,235
2025-02-05	328.75	331.60	325.40	330.65	324.69	25,754
2025-02-04	334.60	335.40	328.80	329.60	323.65	6,535
2025-02-03	327.45	334.10	327.10	333.90	327.88	6,012
2025-01-31	328.25	333.50	327.50	329.75	323.80	14,240
2025-01-30	328.95	333.10	325.70	326.65	320.76	6,740
2025-01-29	334.45	335.90	327.80	328.70	322.77	8,688
2025-01-28	324.50	334.80	323.40	334.50	328.47	27,885
2025-01-27	321.55	327.50	320.20	326.70	320.81	141,632
2025-01-24	335.40	349.90	326.60	327.30	321.40	86,235
2025-01-23	343.10	350.00	341.40	348.90	342.61	51,201
2025-01-22	336.25	342.90	335.30	341.15	335.00	6,000
2025-01-21	332.30	335.10	331.80	333.70	327.68	4,454
2025-01-20	334.95	336.60	331.90	333.40	327.39	9,546
2025-01-17	330.00	334.60	328.40	334.60	328.56	2,996
2025-01-16	323.30	331.50	322.40	328.40	322.48	7,930
2025-01-15	323.95	324.60	318.60	322.95	317.12	24,896
2025-01-14	323.70	325.80	322.10	324.15	318.30	7,511
2025-01-13	324.40	324.50	316.80	324.30	318.45	5,179
2025-01-10	322.50	325.50	321.90	324.40	318.55	7,624
2025-01-09	323.90	326.00	321.40	323.10	317.27	13,597
2025-01-08	319.50	325.80	318.80	323.70	317.86	5,291
2025-01-07	319.90	320.00	317.00	318.00	312.26	11,833
2025-01-06	315.70	318.10	308.90	317.50	311.77	18,663
2025-01-03	321.30	326.90	315.50	316.10	310.40	5,495
2025-01-02	321.45	321.80	314.60	320.20	314.42	3,682
2024-12-31	319.80	319.80	319.80	319.80	314.03	0
2024-12-30	321.10	322.00	319.30	319.80	314.03	5,571
2024-12-27	320.20	321.50	317.10	319.80	314.03	5,004
2024-12-24	319.70	319.70	319.70	319.70	313.93	0
2024-12-23	321.00	322.60	317.80	319.70	313.93	3,802
2024-12-20	321.65	323.30	317.20	321.20	315.41	32,730
2024-12-19	324.20	328.60	322.20	323.40	317.57	23,399
2024-12-18	323.15	325.50	322.80	324.60	318.74	41,152
2024-12-17	327.40	329.80	322.40	322.75	316.93	136,669
2024-12-16	323.25	327.20	322.80	327.10	321.20	10,260
2024-12-13	325.25	326.20	322.80	322.90	317.08	13,393
2024-12-12	322.45	327.80	322.40	326.10	320.22	19,273
2024-12-11	320.40	322.50	318.00	321.90	316.09	7,477
2024-12-10	319.00	321.00	317.40	318.75	313.00	13,756
2024-12-09	321.55	324.50	318.00	318.00	312.26	30,657
2024-12-06	324.05	324.40	321.50	322.05	316.24	5,827
2024-12-05	326.65	332.40	322.50	325.70	319.82	109,419
2024-12-04	325.00	329.40	323.70	327.15	321.25	72,659
2024-12-03	321.40	326.20	321.30	325.30	319.43	9,340
2024-12-02	325.65	326.00	319.50	320.50	314.72	55,472
2024-11-29	313.70	325.90	311.40	323.20	317.37	128,510
2024-11-28	314.15	314.50	311.70	313.05	307.40	15,842

← NewerPage 8 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.