MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	368.80	383.90	365.70	380.65	376.33	48,656
2025-10-20	368.60	371.00	365.10	367.00	362.84	18,395
2025-10-17	366.15	370.50	360.00	365.30	361.15	12,306
2025-10-16	384.20	385.40	373.50	374.70	370.45	8,429
2025-10-15	387.20	388.00	379.40	381.00	376.68	10,678
2025-10-14	386.60	387.80	377.70	385.25	380.88	56,378
2025-10-13	388.30	391.00	385.20	389.85	385.43	8,473
2025-10-10	396.70	397.80	382.70	385.15	380.78	24,963
2025-10-09	397.00	399.15	391.10	397.30	392.79	18,590
2025-10-08	391.55	397.20	391.45	396.30	391.80	47,096
2025-10-07	390.70	392.30	388.30	391.45	387.01	49,861
2025-10-06	392.25	395.90	390.10	391.15	386.71	72,337
2025-10-03	388.90	395.00	388.40	391.95	387.50	5,779
2025-10-02	397.15	397.80	387.30	388.65	384.24	27,052
2025-10-01	390.55	395.10	384.10	393.60	389.13	107,433
2025-09-30	378.80	391.20	375.16	389.40	384.98	89,277
2025-09-29	375.85	378.20	372.00	375.40	371.14	56,367
2025-09-26	365.55	373.50	361.60	373.40	369.16	123,560
2025-09-25	362.65	364.60	357.70	364.10	359.97	71,362
2025-09-24	364.15	370.20	362.30	363.90	359.77	12,844
2025-09-23	365.70	368.70	362.60	365.90	361.75	29,190
2025-09-22	359.85	368.30	359.60	361.25	357.15	21,831
2025-09-19	362.35	363.40	354.40	357.70	353.64	67,216
2025-09-18	357.20	360.40	355.40	358.70	354.63	23,730
2025-09-17	358.70	363.80	354.40	356.25	352.21	24,935
2025-09-16	361.15	362.40	355.30	355.70	351.66	9,506
2025-09-15	361.40	362.90	358.20	359.50	355.42	32,491
2025-09-12	360.45	363.80	360.10	361.60	357.50	126,086
2025-09-11	363.10	363.60	355.50	359.80	355.72	21,945
2025-09-10	362.55	364.30	358.00	362.35	358.24	6,783
2025-09-09	363.30	364.50	357.70	361.30	357.20	64,959
2025-09-08	364.45	365.40	360.70	363.15	359.03	12,719
2025-09-05	371.60	372.80	361.70	363.15	359.03	12,428
2025-09-04	371.40	372.80	364.40	368.65	364.47	62,108
2025-09-03	378.55	380.10	374.90	378.55	374.25	16,081
2025-09-02	388.30	388.50	372.80	375.05	370.79	28,789
2025-09-01	382.30	389.10	382.30	387.00	382.61	37,575
2025-08-29	380.10	385.90	379.70	382.05	377.71	6,719
2025-08-28	381.75	383.70	377.90	383.20	378.85	8,196
2025-08-27	387.80	388.60	379.00	380.85	376.53	5,709
2025-08-26	379.70	385.70	377.10	385.30	380.93	30,312
2025-08-22	380.60	382.80	377.60	380.20	375.89	4,953
2025-08-21	380.80	383.20	379.70	382.90	378.56	3,088
2025-08-20	380.55	384.30	378.00	381.70	377.37	6,473
2025-08-19	386.40	387.40	380.30	384.90	380.53	7,590
2025-08-18	387.50	388.90	383.10	385.30	380.93	4,322
2025-08-15	391.50	392.50	384.80	386.75	382.36	4,542

← NewerPage 5 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.