MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	342.85	344.80	340.00	343.15	339.26	6,967
2025-05-21	345.10	347.40	341.00	343.70	339.80	6,829
2025-05-20	340.05	344.00	338.10	343.15	339.26	31,032
2025-05-19	331.80	338.80	328.60	338.10	334.26	6,940
2025-05-16	337.60	339.20	333.00	333.95	330.16	125,944
2025-05-15	328.60	339.00	327.50	335.20	331.40	17,126
2025-05-14	330.65	332.30	324.80	328.85	325.12	94,162
2025-05-13	329.30	332.70	327.60	330.55	326.80	201,056
2025-05-12	323.45	330.90	316.60	326.15	322.45	356,033
2025-05-09	324.50	325.70	321.50	323.50	319.83	9,512
2025-05-08	321.75	326.50	320.80	325.05	319.19	76,727
2025-05-07	325.50	325.50	317.90	319.95	314.18	7,577
2025-05-06	312.90	322.20	307.60	321.65	315.85	30,906
2025-05-02	309.20	319.40	308.00	319.20	313.44	17,424
2025-05-01	303.30	303.30	303.30	303.30	297.83	0
2025-04-30	301.30	306.90	299.20	303.30	297.83	52,368
2025-04-29	298.80	305.10	298.80	301.35	295.91	254,167
2025-04-28	293.45	298.50	291.10	296.60	291.25	96,702
2025-04-25	281.55	293.30	281.30	290.70	285.46	56,535
2025-04-24	279.05	279.70	274.10	279.40	274.36	31,211
2025-04-23	271.45	280.80	270.10	279.85	274.80	17,429
2025-04-22	271.45	274.30	266.80	270.60	265.72	9,133
2025-04-17	275.65	276.30	268.00	273.40	268.47	5,800
2025-04-16	275.55	276.50	271.60	275.25	270.28	16,620
2025-04-15	277.80	277.80	269.60	273.85	268.91	43,420
2025-04-14	274.75	278.60	272.60	276.65	271.66	163,289
2025-04-11	289.50	290.00	265.70	266.10	261.30	106,795
2025-04-10	298.60	306.70	283.80	288.80	283.59	18,515
2025-04-09	268.45	276.70	261.00	268.50	263.66	89,286
2025-04-08	272.85	283.20	272.10	281.50	276.42	29,895
2025-04-07	260.95	282.90	249.90	267.00	262.18	127,750
2025-04-04	309.45	311.10	278.60	286.20	281.04	26,206
2025-04-03	296.70	317.60	293.30	311.80	306.18	43,785
2025-04-02	327.55	331.60	318.10	322.50	316.68	77,123
2025-04-01	321.15	330.00	319.70	327.85	321.94	152,998
2025-03-31	323.30	327.50	319.90	321.15	315.36	8,620
2025-03-28	334.75	335.90	325.40	327.60	321.69	15,814
2025-03-27	335.30	338.80	330.30	338.20	332.10	30,118
2025-03-26	342.15	343.60	335.70	337.25	331.17	77,051
2025-03-25	341.35	346.30	338.30	344.20	337.99	13,560
2025-03-24	341.55	344.30	339.80	343.20	337.01	80,454
2025-03-21	342.60	344.10	334.90	341.50	335.34	13,587
2025-03-20	341.35	347.50	332.80	345.50	339.27	79,687
2025-03-19	338.45	346.20	334.20	346.10	339.86	45,133
2025-03-18	336.05	341.20	333.00	336.25	330.18	27,932
2025-03-17	335.35	336.50	332.20	334.65	328.61	5,809
2025-03-14	323.30	334.70	322.80	332.30	326.31	9,188
2025-03-13	331.25	331.60	322.20	322.60	316.78	35,563
2025-03-12	320.55	332.00	318.30	330.40	324.44	10,181
2025-03-11	311.65	320.10	308.30	317.40	311.67	11,429
2025-03-10	332.80	335.90	307.20	307.20	301.66	51,867
2025-03-07	346.80	347.60	327.10	327.50	321.59	25,237
2025-03-06	352.60	353.10	340.50	348.35	342.07	13,433
2025-03-05	344.10	356.10	338.20	350.70	344.37	10,156
2025-03-04	348.65	351.00	337.60	338.05	331.95	80,697
2025-03-03	341.45	348.00	336.50	345.00	338.78	50,135
2025-02-28	322.75	334.01	322.20	332.85	326.85	58,316
2025-02-27	319.50	326.70	316.40	320.80	315.01	49,752
2025-02-26	314.55	319.60	314.20	318.50	312.75	240,069
2025-02-25	308.30	312.80	304.49	308.95	303.38	44,334

← NewerPage 7 of 22 · 1,263 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.