MTU Aero Engines NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 385.60 | 392.10 | 372.90 | 373.00 | 368.77 | 15,847 |
| 2026-02-03 | 378.70 | 384.20 | 376.60 | 379.25 | 374.95 | 7,399 |
| 2026-02-02 | 371.35 | 379.80 | 369.70 | 375.80 | 371.54 | 11,777 |
| 2026-01-30 | 370.15 | 377.00 | 369.20 | 373.05 | 368.82 | 26,916 |
| 2026-01-29 | 375.35 | 378.00 | 369.90 | 371.15 | 366.94 | 15,236 |
| 2026-01-28 | 380.50 | 380.90 | 366.00 | 369.80 | 365.60 | 21,937 |
| 2026-01-27 | 374.75 | 379.40 | 368.90 | 378.70 | 374.40 | 8,280 |
| 2026-01-26 | 378.65 | 379.10 | 370.90 | 374.60 | 370.35 | 7,745 |
| 2026-01-23 | 375.60 | 378.00 | 373.60 | 376.95 | 372.67 | 19,115 |
| 2026-01-22 | 381.35 | 387.40 | 373.60 | 377.60 | 373.32 | 14,798 |
| 2026-01-21 | 382.95 | 384.10 | 376.90 | 380.15 | 375.84 | 11,974 |
| 2026-01-20 | 378.30 | 384.70 | 375.30 | 384.35 | 379.99 | 30,545 |
| 2026-01-19 | 385.15 | 387.30 | 379.70 | 381.50 | 377.17 | 17,809 |
| 2026-01-16 | 386.35 | 387.80 | 381.90 | 385.70 | 381.32 | 23,805 |
| 2026-01-15 | 386.75 | 389.20 | 383.60 | 385.65 | 381.27 | 253,915 |
| 2026-01-14 | 387.85 | 390.00 | 381.50 | 385.40 | 381.03 | 33,977 |
| 2026-01-13 | 382.95 | 389.80 | 381.20 | 388.90 | 384.49 | 145,842 |
| 2026-01-12 | 384.00 | 386.80 | 381.00 | 383.40 | 379.05 | 53,112 |
| 2026-01-09 | 390.95 | 393.90 | 382.10 | 383.20 | 378.85 | 39,770 |
| 2026-01-08 | 392.90 | 397.00 | 389.90 | 390.30 | 385.87 | 90,273 |
| 2026-01-07 | 386.95 | 396.20 | 385.40 | 395.50 | 391.01 | 36,039 |
| 2026-01-06 | 374.75 | 384.50 | 372.90 | 383.30 | 378.95 | 15,761 |
| 2026-01-05 | 374.40 | 379.80 | 371.70 | 375.00 | 370.74 | 8,782 |
| 2026-01-02 | 356.20 | 372.10 | 355.00 | 370.65 | 366.44 | 11,783 |
| 2025-12-31 | 353.80 | 353.80 | 353.80 | 353.80 | 349.79 | 0 |
| 2025-12-30 | 352.90 | 355.30 | 351.80 | 353.80 | 349.79 | 5,993 |
| 2025-12-29 | 352.90 | 353.40 | 348.90 | 351.65 | 347.66 | 11,929 |
| 2025-12-24 | 356.00 | 356.00 | 356.00 | 356.00 | 351.96 | 0 |
| 2025-12-23 | 355.95 | 357.60 | 353.70 | 356.00 | 351.96 | 13,002 |
| 2025-12-22 | 358.95 | 359.30 | 354.30 | 356.35 | 352.31 | 4,211 |
| 2025-12-19 | 353.60 | 361.60 | 352.20 | 359.70 | 355.62 | 11,472 |
| 2025-12-18 | 349.30 | 355.00 | 348.90 | 353.45 | 349.44 | 22,941 |
| 2025-12-17 | 352.75 | 355.90 | 350.10 | 350.80 | 346.82 | 8,370 |
| 2025-12-16 | 351.05 | 352.00 | 348.30 | 351.55 | 347.56 | 7,522 |
| 2025-12-15 | 352.80 | 355.60 | 350.70 | 355.20 | 351.17 | 7,671 |
| 2025-12-12 | 349.25 | 354.20 | 347.00 | 352.40 | 348.40 | 11,256 |
| 2025-12-11 | 353.25 | 354.30 | 348.60 | 349.30 | 345.34 | 7,699 |
| 2025-12-10 | 354.35 | 355.80 | 352.20 | 353.60 | 349.59 | 20,537 |
| 2025-12-09 | 356.60 | 359.50 | 353.90 | 354.95 | 350.92 | 60,141 |
| 2025-12-08 | 352.95 | 357.60 | 351.80 | 356.10 | 352.06 | 53,655 |
| 2025-12-05 | 357.05 | 359.70 | 351.00 | 352.25 | 348.25 | 14,266 |
| 2025-12-04 | 347.90 | 349.00 | 343.20 | 348.05 | 344.10 | 35,108 |
| 2025-12-03 | 341.50 | 345.80 | 340.70 | 344.60 | 340.69 | 29,578 |
| 2025-12-02 | 341.50 | 343.80 | 338.70 | 343.15 | 339.26 | 55,114 |
| 2025-12-01 | 350.45 | 350.80 | 338.00 | 345.25 | 341.33 | 34,477 |
| 2025-11-28 | 353.60 | 354.70 | 350.80 | 351.20 | 347.21 | 11,337 |
| 2025-11-27 | 354.95 | 356.70 | 353.00 | 353.20 | 349.19 | 8,639 |
| 2025-11-26 | 354.25 | 355.00 | 350.70 | 354.05 | 350.03 | 14,933 |
| 2025-11-25 | 347.70 | 353.60 | 345.00 | 348.55 | 344.59 | 121,071 |
| 2025-11-24 | 351.00 | 351.90 | 345.60 | 349.20 | 345.24 | 91,064 |
| 2025-11-21 | 346.75 | 355.30 | 345.20 | 348.20 | 344.25 | 35,753 |
| 2025-11-20 | 353.35 | 357.30 | 352.20 | 353.90 | 349.88 | 17,899 |
| 2025-11-19 | 352.70 | 354.20 | 346.80 | 352.70 | 348.70 | 8,395 |
| 2025-11-18 | 352.50 | 356.80 | 347.70 | 352.50 | 348.50 | 23,202 |
| 2025-11-17 | 359.70 | 363.10 | 356.60 | 357.25 | 353.20 | 43,362 |
| 2025-11-14 | 362.70 | 365.80 | 352.00 | 358.75 | 354.68 | 37,679 |
| 2025-11-13 | 366.20 | 371.10 | 365.30 | 365.85 | 361.70 | 13,683 |
| 2025-11-12 | 368.25 | 369.60 | 364.00 | 365.65 | 361.50 | 21,380 |
| 2025-11-11 | 370.55 | 372.70 | 364.40 | 366.15 | 362.00 | 59,382 |
| 2025-11-10 | 366.50 | 370.70 | 366.00 | 370.15 | 365.95 | 9,293 |
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.