MTU Aero Engines NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 347.45 | 349.60 | 346.35 | 346.35 | 346.35 | 2 |
| 2026-10-20 | 347.00 | 349.60 | 347.00 | 347.00 | 347.00 | 88 |
| 2026-10-19 | 346.85 | 346.85 | 345.40 | 345.40 | 345.40 | 6,803 |
| 2026-10-16 | 356.20 | 356.20 | 353.40 | 353.40 | 353.40 | 240 |
| 2026-10-15 | 353.85 | 359.15 | 349.30 | 354.20 | 354.20 | 13,992 |
| 2026-10-14 | 353.70 | 361.70 | 351.50 | 357.30 | 357.30 | 27,497 |
| 2026-10-13 | 348.95 | 354.00 | 347.60 | 349.10 | 349.10 | 18,892 |
| 2026-10-12 | 350.05 | 351.90 | 348.00 | 350.70 | 350.70 | 1,764 |
| 2026-10-09 | 349.25 | 350.40 | 344.20 | 348.45 | 348.45 | 36,708 |
| 2026-10-08 | 347.60 | 351.10 | 340.10 | 345.70 | 345.70 | 19,950 |
| 2026-10-07 | 361.45 | 363.70 | 351.10 | 353.45 | 353.45 | 12,446 |
| 2026-10-06 | 374.00 | 379.40 | 364.50 | 366.70 | 366.70 | 9,996 |
| 2026-10-05 | 370.55 | 373.40 | 367.50 | 369.90 | 369.90 | 8,015 |
| 2026-10-02 | 371.00 | 375.80 | 367.95 | 370.55 | 370.55 | 60,035 |
| 2026-10-01 | 372.60 | 379.30 | 369.50 | 369.50 | 369.50 | 31,464 |
| 2026-09-30 | 372.15 | 381.00 | 369.00 | 375.10 | 375.10 | 8,689 |
| 2026-09-29 | 370.10 | 376.40 | 367.90 | 371.50 | 371.50 | 15,840 |
| 2026-09-28 | 371.65 | 374.40 | 368.10 | 368.50 | 368.50 | 159,957 |
| 2026-09-25 | 369.60 | 373.30 | 367.80 | 371.50 | 371.50 | 8,414 |
| 2026-09-24 | 371.70 | 372.20 | 361.90 | 365.80 | 365.80 | 22,058 |
| 2026-09-23 | 365.30 | 365.30 | 357.30 | 362.05 | 362.05 | 9,858 |
| 2026-09-22 | 348.25 | 360.40 | 346.50 | 356.40 | 356.40 | 3,686 |
| 2026-09-21 | 344.80 | 349.70 | 344.20 | 349.60 | 349.60 | 37,145 |
| 2026-09-18 | 346.00 | 346.30 | 339.00 | 339.85 | 339.85 | 32,709 |
| 2026-09-17 | 340.70 | 346.30 | 339.50 | 345.20 | 345.20 | 18,853 |
| 2026-09-16 | 338.30 | 340.00 | 333.20 | 339.95 | 339.95 | 219,388 |
| 2026-09-15 | 329.30 | 337.10 | 328.50 | 332.20 | 332.20 | 88,683 |
| 2026-09-14 | 337.35 | 342.90 | 327.00 | 335.10 | 335.10 | 10,265 |
| 2026-09-11 | 338.45 | 344.40 | 337.80 | 342.15 | 342.15 | 14,042 |
| 2026-09-10 | 344.10 | 349.70 | 337.40 | 338.40 | 338.40 | 6,624 |
| 2026-09-09 | 349.55 | 354.30 | 343.70 | 344.55 | 344.55 | 28,486 |
| 2026-09-08 | 349.90 | 355.50 | 348.00 | 351.00 | 351.00 | 26,606 |
| 2026-09-07 | 346.45 | 358.80 | 346.00 | 352.90 | 352.90 | 22,398 |
| 2026-09-04 | 344.10 | 350.50 | 343.00 | 348.50 | 348.50 | 5,953 |
| 2026-09-03 | 342.55 | 344.50 | 337.10 | 342.35 | 342.35 | 13,239 |
| 2026-09-02 | 341.40 | 347.60 | 340.00 | 343.10 | 343.10 | 59,899 |
| 2026-09-01 | 350.30 | 351.10 | 340.60 | 344.00 | 344.00 | 40,330 |
| 2026-08-28 | 361.55 | 363.70 | 357.40 | 358.40 | 358.40 | 10,747 |
| 2026-08-27 | 363.85 | 365.80 | 357.60 | 359.50 | 359.50 | 10,013 |
| 2026-08-26 | 353.45 | 369.60 | 352.70 | 360.27 | 360.27 | 4,817 |
| 2026-08-25 | 355.15 | 360.30 | 353.80 | 357.52 | 357.52 | 11,241 |
| 2026-08-24 | 355.90 | 358.00 | 352.40 | 354.62 | 354.62 | 57,280 |
| 2026-08-21 | 357.30 | 358.20 | 351.40 | 351.80 | 351.80 | 8,324 |
| 2026-08-20 | 364.85 | 366.00 | 359.30 | 359.35 | 359.35 | 13,048 |
| 2026-08-19 | 374.60 | 377.60 | 364.50 | 365.95 | 365.95 | 191,441 |
| 2026-08-18 | 380.15 | 381.40 | 371.00 | 373.60 | 373.60 | 8,292 |
| 2026-08-17 | 381.15 | 385.10 | 375.70 | 383.37 | 383.37 | 3,378 |
| 2026-08-14 | 379.90 | 385.50 | 379.90 | 383.25 | 383.25 | 5,494 |
| 2026-08-13 | 379.75 | 381.40 | 375.90 | 375.90 | 375.90 | 3,668 |
| 2026-08-12 | 374.40 | 380.40 | 374.10 | 377.05 | 377.05 | 4,153 |
| 2026-08-11 | 373.70 | 378.20 | 372.25 | 376.15 | 376.15 | 8,290 |
| 2026-08-10 | 368.70 | 375.70 | 366.90 | 374.73 | 374.73 | 51,936 |
| 2026-08-07 | 366.65 | 378.90 | 366.00 | 372.90 | 372.90 | 82,739 |
| 2026-08-06 | 375.95 | 384.00 | 372.70 | 373.20 | 373.20 | 55,443 |
| 2026-08-05 | 373.60 | 380.30 | 369.70 | 378.10 | 378.10 | 10,474 |
| 2026-08-04 | 372.50 | 376.50 | 363.90 | 370.08 | 370.08 | 59,506 |
| 2026-08-03 | 369.35 | 373.80 | 365.40 | 370.55 | 370.55 | 54,874 |
| 2026-07-31 | 361.40 | 364.40 | 354.70 | 361.50 | 361.50 | 13,542 |
| 2026-07-30 | 358.35 | 371.50 | 351.90 | 359.75 | 359.75 | 18,730 |
| 2026-07-29 | 360.80 | 363.40 | 355.80 | 358.10 | 358.10 | 84,377 |
Page 1 of 22 · 1,267 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.