MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	381.95	391.40	381.80	388.45	384.04	3,953
2025-08-13	391.60	391.80	380.90	380.90	376.58	9,066
2025-08-12	380.45	388.30	377.20	387.80	383.40	28,405
2025-08-11	383.30	383.30	375.80	379.40	375.09	42,204
2025-08-08	382.30	388.10	381.00	385.55	381.18	145,558
2025-08-07	379.90	383.60	377.80	381.75	377.42	23,809
2025-08-06	379.70	381.20	372.30	377.05	372.77	14,522
2025-08-05	379.60	383.20	375.50	377.25	372.97	16,979
2025-08-04	371.65	380.20	370.20	379.20	374.90	15,213
2025-08-01	375.65	376.50	362.40	368.20	364.02	95,596
2025-07-31	376.25	380.80	373.95	377.85	373.56	53,381
2025-07-30	375.95	378.60	372.50	372.70	368.47	7,713
2025-07-29	365.00	374.80	364.20	372.70	368.47	143,744
2025-07-28	362.70	366.40	358.50	359.45	355.37	33,851
2025-07-25	362.25	362.50	349.40	358.60	354.53	114,090
2025-07-24	387.30	395.50	361.10	367.30	363.13	41,726
2025-07-23	386.30	386.50	380.60	385.20	380.83	22,306
2025-07-22	385.50	388.50	374.00	380.40	376.08	49,161
2025-07-21	389.80	390.70	382.80	385.60	381.22	37,762
2025-07-18	391.55	392.80	385.60	387.85	383.45	8,816
2025-07-17	381.70	388.90	379.80	387.10	382.71	20,237
2025-07-16	377.60	382.80	377.40	380.65	376.33	18,577
2025-07-15	385.45	385.80	378.00	378.70	374.40	26,287
2025-07-14	379.35	384.10	377.70	383.50	379.15	21,244
2025-07-11	376.25	383.00	376.10	382.40	378.06	8,042
2025-07-10	384.95	386.40	378.10	378.30	374.01	12,308
2025-07-09	382.20	385.30	381.10	384.60	380.24	22,034
2025-07-08	379.25	386.60	376.60	382.25	377.91	37,529
2025-07-07	373.25	376.60	372.10	376.20	371.93	97,507
2025-07-04	367.95	373.10	367.80	371.20	366.99	4,921
2025-07-03	367.45	372.60	364.00	369.50	365.31	55,142
2025-07-02	360.10	367.00	359.00	365.65	361.50	30,319
2025-07-01	377.85	378.00	361.00	362.25	358.14	31,620
2025-06-30	376.45	379.30	374.40	376.20	371.93	12,351
2025-06-27	372.30	377.00	369.80	372.95	368.72	11,286
2025-06-26	370.00	373.20	365.90	371.50	367.28	29,324
2025-06-25	374.85	375.20	369.20	369.70	365.50	16,407
2025-06-24	378.10	380.70	372.10	373.30	369.06	21,827
2025-06-23	371.45	372.90	367.40	369.75	365.55	4,678
2025-06-20	368.75	373.00	368.75	371.30	367.09	21,674
2025-06-19	373.40	376.30	366.40	368.10	363.92	60,840
2025-06-18	355.35	366.40	355.00	364.10	359.97	23,921
2025-06-17	345.15	359.50	341.30	354.25	350.23	53,232
2025-06-16	342.15	349.00	341.20	347.85	343.90	130,939
2025-06-13	338.45	343.00	337.20	340.75	336.88	11,892
2025-06-12	349.45	350.00	341.70	346.40	342.47	11,740
2025-06-11	346.25	357.30	343.60	349.85	345.88	45,468
2025-06-10	355.05	356.30	346.90	347.30	343.36	62,626
2025-06-09	355.20	355.70	348.70	354.35	350.33	50,996
2025-06-06	354.75	356.00	350.40	354.70	350.68	10,302
2025-06-05	355.40	359.20	353.40	355.00	350.97	74,775
2025-06-04	359.25	360.40	353.40	356.40	352.36	10,629
2025-06-03	354.35	358.20	350.50	356.10	352.06	18,558
2025-06-02	347.10	353.40	346.40	351.15	347.17	292,659
2025-05-30	353.45	360.00	350.49	353.60	349.59	101,604
2025-05-29	360.60	361.50	352.20	354.60	350.58	13,760
2025-05-28	353.75	360.50	353.10	355.15	351.12	56,012
2025-05-27	348.10	354.00	348.10	353.60	349.59	19,436
2025-05-23	343.85	350.40	334.90	340.90	337.03	14,523
2025-05-22	342.85	344.80	340.00	343.15	339.26	6,967

← NewerPage 6 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.