MTU Aero Engines NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 366.50 | 370.70 | 366.00 | 370.15 | 365.95 | 9,293 |
| 2025-11-07 | 363.25 | 366.90 | 358.20 | 360.75 | 356.66 | 10,026 |
| 2025-11-06 | 367.85 | 368.70 | 360.40 | 362.20 | 358.09 | 75,802 |
| 2025-11-05 | 368.30 | 369.00 | 364.50 | 367.75 | 363.58 | 36,912 |
| 2025-11-04 | 368.40 | 370.20 | 366.10 | 368.40 | 364.22 | 21,651 |
| 2025-11-03 | 379.85 | 381.00 | 373.20 | 375.05 | 370.79 | 19,594 |
| 2025-10-31 | 379.50 | 380.80 | 375.30 | 378.85 | 374.55 | 8,602 |
| 2025-10-30 | 377.60 | 384.00 | 376.70 | 380.25 | 375.94 | 66,835 |
| 2025-10-29 | 376.40 | 379.60 | 372.00 | 378.40 | 374.11 | 109,616 |
| 2025-10-28 | 380.05 | 385.70 | 378.90 | 379.75 | 375.44 | 129,204 |
| 2025-10-27 | 389.55 | 389.80 | 379.40 | 381.50 | 377.17 | 22,156 |
| 2025-10-24 | 392.65 | 393.00 | 379.90 | 384.55 | 380.19 | 20,168 |
| 2025-10-23 | 375.65 | 388.00 | 374.50 | 383.60 | 379.25 | 58,492 |
| 2025-10-22 | 387.10 | 388.20 | 376.80 | 377.65 | 373.36 | 26,427 |
← NewerPage 5 of 5 · 254 trading days
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.