MTU Aero Engines AG (SWX:MTX)
Switzerland · Delayed Price · Currency is CHF 281.40
-14.90 (-5.03%)
At close: Apr 22, 2026
SWX:MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -2.27% | - |
| Apr 23, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - | - |
| Apr 22, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -5.03% | - |
| Apr 21, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -5.37% | - |
| Apr 20, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | - | - |
| Apr 17, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 3.99% | - |
| Apr 16, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - | - |
| Apr 15, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | 0.27% | - |
| Apr 14, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - | - |
| Apr 13, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - | - |
| Apr 10, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - | - |
| Apr 9, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 5.00% | - |
| Apr 8, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Apr 7, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Apr 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Apr 1, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 31, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.88% | - |
| Mar 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.96% | - |
| Mar 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1 |
| Mar 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.36% | 1 |
| Mar 19, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -3.92% | 6 |
| Mar 18, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Mar 17, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Mar 16, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -12.07% | 2 |
| Mar 13, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 12, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 11, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 10, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 9, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 6, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 5, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 4, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 3, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Mar 2, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 27, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 26, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 25, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 24, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -2.79% | - |
| Feb 23, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Feb 20, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Feb 19, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Feb 18, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.56% | - |
| Feb 17, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2.30% | - |
| Feb 16, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 13, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 12, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |