MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	284.80	286.00	281.10	285.30	282.06	120,841
2026-05-01	289.90	289.90	289.90	289.90	286.61	0
2026-04-30	279.30	294.20	276.70	289.90	286.61	49,406
2026-04-29	285.75	286.90	282.10	285.05	281.82	53,754
2026-04-28	285.90	290.10	284.70	288.60	285.33	18,419
2026-04-27	291.50	294.00	287.30	287.35	284.09	21,338
2026-04-24	293.00	296.00	287.20	291.20	287.90	20,266
2026-04-23	300.65	305.30	296.40	304.90	301.44	20,343
2026-04-22	313.85	314.60	299.20	300.60	297.19	123,516
2026-04-21	332.10	332.90	313.40	314.20	310.63	45,548
2026-04-20	337.35	340.20	331.10	333.10	329.32	20,424
2026-04-17	327.85	352.90	327.30	350.40	346.42	21,942
2026-04-16	337.05	338.80	326.30	329.05	325.32	14,434
2026-04-15	334.40	335.20	331.00	333.80	330.01	19,112
2026-04-14	331.15	342.40	329.50	336.55	332.73	45,478
2026-04-13	320.90	328.00	318.50	327.05	323.34	32,609
2026-04-10	327.85	332.00	326.30	327.65	323.93	9,805
2026-04-09	332.90	333.00	328.10	331.45	327.69	26,744
2026-04-08	330.75	339.80	330.10	334.15	330.36	32,033
2026-04-07	321.20	322.40	309.80	311.00	307.47	11,129
2026-04-02	314.95	319.05	310.50	316.65	313.06	118,554
2026-04-01	321.15	323.50	316.20	321.85	318.20	130,594
2026-03-31	295.55	310.00	293.85	308.90	305.39	25,874
2026-03-30	295.20	302.10	293.60	296.50	293.14	100,840
2026-03-27	307.65	355.80	296.90	299.55	296.15	24,515
2026-03-26	318.10	318.90	307.20	308.50	305.00	35,439
2026-03-25	318.05	321.20	316.80	318.20	314.59	302,676
2026-03-24	310.05	312.90	305.40	310.20	306.68	135,753
2026-03-23	301.90	318.00	293.10	311.05	307.52	35,324
2026-03-20	317.55	320.30	305.30	306.40	302.92	130,044
2026-03-19	330.65	331.30	316.60	318.10	314.49	29,086
2026-03-18	334.90	339.20	332.60	333.90	330.11	93,530
2026-03-17	334.70	337.70	330.65	330.90	327.15	143,631
2026-03-16	332.90	337.20	329.20	334.85	331.05	112,044
2026-03-13	339.85	340.80	333.10	333.20	329.42	18,098
2026-03-12	353.60	355.10	338.60	342.00	338.12	113,290
2026-03-11	350.90	352.90	345.30	349.30	345.34	10,033
2026-03-10	349.40	353.70	346.70	351.30	347.31	27,861
2026-03-09	346.05	347.00	331.90	341.15	337.28	16,465
2026-03-06	350.85	352.70	344.90	348.75	344.79	12,903
2026-03-05	357.45	365.00	348.30	349.15	345.19	19,990
2026-03-04	346.55	357.30	344.70	355.45	351.42	26,150
2026-03-03	356.95	358.10	341.70	344.25	340.34	17,899
2026-03-02	351.55	358.70	346.40	355.05	351.02	32,112
2026-02-27	369.70	370.90	359.00	366.05	361.90	95,897
2026-02-26	378.80	379.00	369.50	370.90	366.69	51,779
2026-02-25	373.90	382.20	372.40	381.75	377.42	25,395
2026-02-24	395.40	397.50	366.20	371.35	367.14	37,523
2026-02-23	397.10	402.00	393.80	396.00	391.51	32,083
2026-02-20	399.45	402.40	394.60	402.40	397.83	13,521
2026-02-19	397.90	398.60	389.50	396.75	392.25	125,347
2026-02-18	396.80	404.70	393.00	401.95	397.39	12,412
2026-02-17	394.85	401.20	392.20	399.90	395.36	107,165
2026-02-16	392.65	395.60	386.90	394.45	389.97	23,992
2026-02-13	377.10	399.70	376.30	393.05	388.59	76,776
2026-02-12	380.70	382.90	377.10	379.10	374.80	14,455
2026-02-11	382.45	384.80	378.00	378.95	374.65	15,758
2026-02-10	387.60	388.10	380.40	382.15	377.81	56,919
2026-02-09	382.00	386.20	377.20	384.20	379.84	8,347
2026-02-06	379.15	381.90	373.90	380.70	376.38	24,051

← NewerPage 3 of 22 · 1,268 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.