MTU Aero Engines NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 351.80 | 363.00 | 351.00 | 357.32 | 357.32 | 156,842 |
| 2026-07-27 | 350.80 | 355.80 | 345.80 | 349.77 | 349.77 | 59,526 |
| 2026-07-24 | 335.80 | 342.90 | 334.10 | 341.75 | 341.75 | 44,296 |
| 2026-07-23 | 338.65 | 341.70 | 334.30 | 337.00 | 337.00 | 51,355 |
| 2026-07-22 | 337.65 | 345.70 | 337.00 | 340.15 | 340.15 | 7,968 |
| 2026-07-21 | 336.70 | 338.40 | 332.40 | 334.73 | 334.73 | 41,533 |
| 2026-07-20 | 340.60 | 341.30 | 333.72 | 336.75 | 336.75 | 30,505 |
| 2026-07-17 | 340.60 | 343.80 | 338.60 | 342.00 | 342.00 | 44,338 |
| 2026-07-16 | 346.75 | 349.00 | 339.80 | 344.95 | 344.95 | 25,381 |
| 2026-07-15 | 346.70 | 351.60 | 342.00 | 351.25 | 351.25 | 20,245 |
| 2026-07-14 | 351.90 | 354.00 | 344.00 | 347.32 | 347.32 | 7,462 |
| 2026-07-13 | 358.90 | 360.50 | 352.30 | 357.70 | 357.70 | 4,857 |
| 2026-07-10 | 364.50 | 367.20 | 358.70 | 361.20 | 361.20 | 88,540 |
| 2026-07-09 | 362.20 | 364.40 | 354.10 | 362.75 | 362.75 | 12,240 |
| 2026-07-08 | 361.90 | 368.10 | 350.85 | 354.35 | 354.35 | 40,064 |
| 2026-07-07 | 373.65 | 379.40 | 364.30 | 373.10 | 373.10 | 39,573 |
| 2026-07-06 | 379.05 | 381.90 | 373.10 | 377.35 | 377.35 | 57,965 |
| 2026-07-03 | 376.25 | 382.50 | 375.60 | 379.50 | 379.50 | 10,662 |
| 2026-07-02 | 366.00 | 379.20 | 365.00 | 375.05 | 375.05 | 30,555 |
| 2026-07-01 | 364.90 | 374.20 | 364.90 | 368.25 | 368.25 | 8,210 |
| 2026-06-30 | 358.00 | 367.70 | 357.70 | 363.90 | 363.90 | 27,496 |
| 2026-06-29 | 357.00 | 386.50 | 353.50 | 356.33 | 356.33 | 10,447 |
| 2026-06-26 | 357.85 | 362.00 | 351.20 | 358.80 | 358.80 | 24,994 |
| 2026-06-25 | 358.50 | 367.80 | 354.00 | 363.10 | 363.10 | 88,588 |
| 2026-06-24 | 343.00 | 359.40 | 341.00 | 358.30 | 358.30 | 153,019 |
| 2026-06-23 | 334.50 | 344.30 | 333.20 | 340.37 | 340.37 | 82,290 |
| 2026-06-22 | 332.40 | 338.50 | 331.50 | 336.70 | 336.70 | 190,338 |
| 2026-06-19 | 339.55 | 343.60 | 332.80 | 336.65 | 336.65 | 13,105 |
| 2026-06-18 | 331.85 | 341.70 | 328.60 | 340.65 | 340.65 | 34,337 |
| 2026-06-17 | 325.30 | 332.60 | 323.90 | 330.30 | 330.30 | 22,864 |
| 2026-06-16 | 326.25 | 332.90 | 323.90 | 327.60 | 327.60 | 12,822 |
| 2026-06-15 | 327.70 | 335.20 | 324.70 | 328.24 | 328.24 | 43,075 |
| 2026-06-12 | 317.35 | 321.60 | 302.80 | 312.75 | 312.75 | 44,222 |
| 2026-06-11 | 298.30 | 306.70 | 296.10 | 304.00 | 304.00 | 38,190 |
| 2026-06-10 | 302.55 | 304.80 | 296.20 | 301.55 | 301.55 | 6,590 |
| 2026-06-09 | 300.85 | 308.30 | 296.70 | 304.94 | 304.94 | 20,574 |
| 2026-06-08 | 291.50 | 303.30 | 289.80 | 298.70 | 298.70 | 83,011 |
| 2026-06-05 | 300.25 | 304.90 | 297.70 | 302.90 | 302.90 | 49,730 |
| 2026-06-04 | 295.30 | 301.10 | 294.40 | 297.20 | 297.20 | 56,306 |
| 2026-06-03 | 296.20 | 300.20 | 290.90 | 293.80 | 293.80 | 65,098 |
| 2026-06-02 | 309.95 | 310.80 | 299.30 | 303.03 | 303.03 | 12,786 |
| 2026-06-01 | 310.90 | 313.00 | 301.20 | 307.73 | 307.73 | 58,614 |
| 2026-05-29 | 318.40 | 322.30 | 311.70 | 316.60 | 316.60 | 110,547 |
| 2026-05-28 | 308.20 | 317.90 | 307.50 | 316.85 | 316.85 | 37,931 |
| 2026-05-27 | 304.40 | 314.30 | 303.20 | 311.80 | 311.80 | 86,630 |
| 2026-05-26 | 314.50 | 315.10 | 302.30 | 302.30 | 302.30 | 29,662 |
| 2026-05-22 | 292.20 | 296.50 | 285.40 | 295.65 | 295.65 | 22,188 |
| 2026-05-21 | 288.35 | 292.50 | 284.60 | 289.60 | 289.60 | 239,661 |
| 2026-05-20 | 274.45 | 289.95 | 273.10 | 287.40 | 287.40 | 109,296 |
| 2026-05-19 | 274.15 | 281.20 | 272.80 | 275.30 | 275.30 | 8,462 |
| 2026-05-18 | 268.35 | 279.30 | 265.20 | 268.85 | 268.85 | 45,398 |
| 2026-05-15 | 283.10 | 287.60 | 273.10 | 273.50 | 273.50 | 50,604 |
| 2026-05-14 | 288.55 | 291.30 | 286.10 | 287.35 | 287.35 | 24,042 |
| 2026-05-13 | 293.25 | 293.80 | 284.10 | 288.30 | 288.30 | 106,068 |
| 2026-05-12 | 291.25 | 295.50 | 289.90 | 292.75 | 292.75 | 86,070 |
| 2026-05-11 | 300.30 | 303.30 | 292.60 | 294.70 | 294.70 | 112,411 |
| 2026-05-08 | 311.85 | 314.30 | 304.10 | 305.30 | 305.30 | 138,562 |
| 2026-05-07 | 315.15 | 325.60 | 312.10 | 317.25 | 313.65 | 165,080 |
| 2026-05-06 | 289.00 | 320.20 | 287.30 | 318.00 | 314.39 | 89,934 |
| 2026-05-05 | 284.80 | 286.00 | 281.10 | 285.30 | 282.06 | 120,841 |
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.