MTU Aero Engines AG (SWX:MTX)
Switzerland · Delayed Price · Currency is CHF 282.00
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jun 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jun 1, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| May 29, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.86% | - |
| May 28, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | - | - |
| May 27, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 2.98% | - |
| May 26, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 5.44% | - |
| May 22, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| May 21, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| May 20, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| May 19, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| May 18, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| May 15, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -4.74% | 155 |
| May 13, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.48% | - |
| May 12, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| May 11, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| May 8, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 5.31% | - |
| May 7, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 257.90 | - | - |
| May 6, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 257.90 | - | - |
| May 5, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 257.90 | -4.36% | 1 |
| May 4, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 269.65 | - | - |
| Apr 30, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 269.65 | - | - |
| Apr 29, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 269.65 | - | 903 |
| Apr 28, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 269.65 | - | - |
| Apr 27, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 269.65 | -0.69% | 80 |
| Apr 24, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 271.53 | -2.27% | - |
| Apr 23, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 277.85 | - | - |
| Apr 22, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 277.85 | -5.03% | - |
| Apr 21, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 292.56 | -5.37% | - |
| Apr 20, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 309.15 | - | - |
| Apr 17, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 309.15 | 3.99% | - |
| Apr 16, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 297.30 | - | - |
| Apr 15, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 297.30 | 0.27% | - |
| Apr 14, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 296.51 | - | - |
| Apr 13, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 296.51 | - | - |
| Apr 10, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 296.51 | - | - |
| Apr 9, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 296.51 | 5.00% | - |
| Apr 8, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Apr 7, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Apr 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Apr 1, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Mar 31, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Mar 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Mar 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Mar 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | - | - |
| Mar 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 282.39 | 2.88% | - |
| Mar 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 274.49 | 2.96% | - |
| Mar 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 266.59 | -6.90% | 1 |
| Mar 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 286.34 | -1.36% | 1 |
| Mar 19, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 290.29 | -3.92% | 6 |