MTU Aero Engines NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	316.45	317.00	310.70	311.80	306.18	83,539
2024-11-26	312.20	317.30	312.00	317.10	311.38	50,340
2024-11-25	319.80	320.50	310.80	311.65	306.03	11,299
2024-11-22	314.70	318.40	312.40	316.80	311.09	38,003
2024-11-21	309.45	314.40	306.90	313.45	307.80	5,789
2024-11-20	311.50	311.80	308.20	309.25	303.67	48,768
2024-11-19	311.70	312.50	307.70	309.70	304.11	37,517
2024-11-18	308.20	311.00	306.80	310.50	304.90	3,710
2024-11-15	311.40	311.70	307.00	307.50	301.95	4,426
2024-11-14	311.55	316.00	311.10	312.20	306.57	22,149
2024-11-13	309.25	313.30	308.50	310.55	304.95	11,329
2024-11-12	316.40	318.00	312.80	313.20	307.55	8,706
2024-11-11	322.55	325.90	315.50	316.90	311.18	13,460
2024-11-08	318.45	320.10	314.50	316.10	310.40	5,855
2024-11-07	316.70	319.10	314.80	318.60	312.85	59,421
2024-11-06	318.45	321.80	316.20	318.50	312.75	26,179
2024-11-05	305.45	311.00	305.30	310.50	304.90	3,311
2024-11-04	305.85	307.20	304.47	305.65	300.14	23,815
2024-11-01	300.55	306.30	300.10	305.20	299.69	3,715
2024-10-31	297.45	303.70	297.10	299.70	294.29	12,222
2024-10-30	305.35	307.50	304.10	307.40	301.85	1,911
2024-10-29	309.95	310.30	305.30	305.55	300.04	15,014
2024-10-28	309.85	310.90	306.50	308.85	303.28	4,559
2024-10-25	313.15	314.40	309.00	311.00	305.39	18,844
2024-10-24	311.60	314.60	308.20	310.85	305.24	8,387
2024-10-23	308.65	311.50	307.20	310.95	305.34	107,902
2024-10-22	309.40	312.10	308.80	310.80	305.19	74,921
2024-10-21	310.45	312.20	309.20	310.30	304.70	19,643
2024-10-18	311.20	312.70	309.20	309.70	304.11	18,692
2024-10-17	309.20	313.10	308.50	311.75	306.13	223,726
2024-10-16	302.95	308.80	302.90	307.55	302.00	99,843
2024-10-15	293.05	308.20	293.00	303.65	298.17	21,925
2024-10-14	287.30	289.80	287.10	288.55	283.34	27,343
2024-10-11	285.45	287.30	282.90	285.40	280.25	55,073
2024-10-10	284.20	288.00	283.90	285.10	279.96	7,946
2024-10-09	287.20	287.40	283.90	286.40	281.23	69,367
2024-10-08	284.10	285.20	282.30	284.30	279.17	8,620
2024-10-07	285.10	285.50	281.10	281.75	276.67	2,838
2024-10-04	282.45	285.30	281.40	285.30	280.15	13,755
2024-10-03	283.00	285.10	281.90	282.90	277.80	31,529
2024-10-02	285.55	286.60	280.50	282.45	277.35	33,439
2024-10-01	281.60	286.10	281.50	284.65	279.52	52,853
2024-09-30	280.60	281.00	277.30	279.65	274.61	10,110
2024-09-27	284.95	285.30	280.60	280.60	275.54	8,646
2024-09-26	284.05	284.90	282.40	283.70	278.58	4,322
2024-09-25	281.65	283.50	281.10	282.55	277.45	50,823
2024-09-24	280.35	283.40	277.70	282.60	277.50	4,272
2024-09-23	279.90	280.40	277.80	279.60	274.56	2,553
2024-09-20	278.20	279.95	277.30	279.95	274.90	40,604
2024-09-19	272.05	278.00	270.60	276.00	271.02	22,457
2024-09-18	269.30	273.30	269.10	270.85	265.96	138,018
2024-09-17	277.65	278.60	269.20	269.75	264.88	39,146
2024-09-16	271.60	279.10	270.10	277.20	272.20	80,931
2024-09-13	275.45	279.90	274.70	278.60	273.57	15,347
2024-09-12	274.40	276.60	274.40	274.80	269.84	90,755
2024-09-11	274.30	275.40	270.60	273.45	268.52	34,532
2024-09-10	269.95	274.10	269.80	273.10	268.17	6,147
2024-09-09	267.95	271.00	267.40	269.00	264.15	54,944
2024-09-06	264.70	273.10	264.60	267.60	262.77	47,417
2024-09-05	266.50	266.80	262.70	265.85	261.05	12,086

← NewerPage 9 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.