MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	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

← NewerPage 4 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.