Swiss - Delayed Quote CHF

Montana Aerospace AG (AERO.SW)

16.28 +0.04 (+0.25%)
As of 9:53 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 16.34 16.36 16.16 16.28 16.28 2,456
Apr 23, 2024 16.36 16.36 15.82 16.24 16.24 67,884
Apr 22, 2024 16.74 16.86 16.20 16.20 16.20 26,197
Apr 19, 2024 17.02 17.02 16.66 16.70 16.70 11,927
Apr 18, 2024 16.88 17.24 16.72 17.04 17.04 54,165
Apr 17, 2024 16.76 17.10 16.76 16.86 16.86 45,022
Apr 16, 2024 17.58 17.58 16.66 16.82 16.82 54,857
Apr 15, 2024 17.58 17.78 17.42 17.68 17.68 20,539
Apr 12, 2024 18.18 18.48 17.70 17.70 17.70 18,968
Apr 11, 2024 17.80 18.38 17.76 18.06 18.06 52,301
Apr 10, 2024 17.44 17.70 17.10 17.70 17.70 46,169
Apr 9, 2024 18.18 18.28 17.52 17.54 17.54 14,844
Apr 8, 2024 18.38 18.38 17.98 18.30 18.30 49,361
Apr 5, 2024 17.50 18.64 17.46 18.16 18.16 91,330
Apr 4, 2024 17.72 17.72 17.24 17.60 17.60 36,347
Apr 3, 2024 17.14 17.80 16.90 17.68 17.68 83,479
Apr 2, 2024 16.86 17.80 16.86 17.26 17.26 79,654
Mar 28, 2024 17.04 17.18 16.84 16.90 16.90 14,600
Mar 27, 2024 16.48 17.02 16.36 16.94 16.94 76,069
Mar 26, 2024 16.44 16.58 16.38 16.50 16.50 19,475
Mar 25, 2024 16.48 16.76 16.32 16.50 16.50 21,134
Mar 22, 2024 16.70 17.00 16.48 16.48 16.48 17,491
Mar 21, 2024 16.20 16.86 16.20 16.60 16.60 24,129
Mar 20, 2024 16.74 16.74 16.24 16.28 16.28 17,810
Mar 19, 2024 16.60 16.70 16.60 16.64 16.64 7,953
Mar 18, 2024 16.62 16.82 16.52 16.70 16.70 73,893
Mar 15, 2024 17.04 17.08 16.70 16.72 16.72 27,874
Mar 14, 2024 17.00 17.50 16.88 16.92 16.92 68,862
Mar 13, 2024 16.40 17.00 16.40 17.00 17.00 10,547
Mar 12, 2024 16.60 16.76 16.46 16.50 16.50 11,711
Mar 11, 2024 16.30 16.50 16.12 16.46 16.46 14,590
Mar 8, 2024 16.00 16.42 16.00 16.26 16.26 9,038
Mar 7, 2024 15.50 15.98 15.28 15.98 15.98 12,245
Mar 6, 2024 15.14 15.46 15.10 15.42 15.42 9,144
Mar 5, 2024 15.38 15.38 15.10 15.26 15.26 38,414
Mar 4, 2024 15.36 15.48 15.24 15.48 15.48 18,178
Mar 1, 2024 15.66 15.66 15.28 15.48 15.48 24,686
Feb 29, 2024 15.50 15.58 15.40 15.54 15.54 14,804
Feb 28, 2024 15.68 15.70 15.42 15.58 15.58 13,805
Feb 27, 2024 15.42 15.60 15.28 15.58 15.58 8,010
Feb 26, 2024 15.64 15.64 15.30 15.52 15.52 8,852
Feb 23, 2024 15.38 15.54 15.20 15.54 15.54 11,653
Feb 22, 2024 15.60 15.70 15.28 15.28 15.28 24,728
Feb 21, 2024 15.50 15.64 15.40 15.54 15.54 13,605
Feb 20, 2024 15.66 15.78 15.50 15.60 15.60 28,815
Feb 19, 2024 15.84 15.98 15.66 15.76 15.76 26,919
Feb 16, 2024 16.16 16.20 15.68 15.74 15.74 8,268
Feb 15, 2024 15.96 16.06 15.84 16.06 16.06 10,549
Feb 14, 2024 15.92 16.20 15.80 15.86 15.86 24,670
Feb 13, 2024 16.04 16.18 15.60 16.00 16.00 14,575
Feb 12, 2024 16.00 16.22 16.00 16.14 16.14 25,070
Feb 9, 2024 16.40 16.40 15.82 15.88 15.88 13,750
Feb 8, 2024 15.88 16.64 15.88 16.40 16.40 30,680
Feb 7, 2024 15.50 15.80 15.46 15.78 15.78 34,947
Feb 6, 2024 15.36 15.60 15.04 15.60 15.60 36,514
Feb 5, 2024 15.54 15.70 15.28 15.42 15.42 30,936
Feb 2, 2024 16.40 16.56 15.66 15.66 15.66 69,592
Feb 1, 2024 16.98 17.10 16.44 16.46 16.46 38,051
Jan 31, 2024 16.84 17.06 16.02 16.88 16.88 1,706,043
Jan 30, 2024 16.40 17.08 16.40 16.94 16.94 22,076
Jan 29, 2024 16.70 16.70 16.18 16.40 16.40 41,056
Jan 26, 2024 16.50 17.16 16.48 16.64 16.64 62,797
Jan 25, 2024 17.48 17.84 15.94 16.26 16.26 133,686
Jan 24, 2024 18.50 18.66 17.26 17.60 17.60 33,245
Jan 23, 2024 18.14 18.50 17.86 18.24 18.24 24,158
Jan 22, 2024 18.08 18.28 17.90 18.04 18.04 36,407
Jan 19, 2024 17.62 18.50 17.62 18.00 18.00 56,160
Jan 18, 2024 17.10 17.82 17.10 17.58 17.58 42,746
Jan 17, 2024 17.22 17.22 16.74 17.18 17.18 25,484
Jan 16, 2024 17.34 17.38 17.12 17.34 17.34 28,710
Jan 15, 2024 17.00 17.24 16.82 17.24 17.24 29,705
Jan 12, 2024 16.86 17.26 16.84 17.16 17.16 21,492
Jan 11, 2024 17.20 17.50 16.62 16.72 16.72 39,160
Jan 10, 2024 17.62 17.62 17.28 17.28 17.28 79,522
Jan 9, 2024 17.40 17.52 17.22 17.52 17.52 34,005
Jan 8, 2024 17.40 17.60 17.14 17.48 17.48 38,985
Jan 5, 2024 17.42 17.50 16.94 17.42 17.42 39,264
Jan 4, 2024 17.04 17.30 17.00 17.30 17.30 27,719
Jan 3, 2024 17.76 17.76 16.98 17.06 17.06 53,574
Dec 29, 2023 17.40 17.76 17.30 17.66 17.66 22,441
Dec 28, 2023 17.64 17.70 17.30 17.36 17.36 17,340
Dec 27, 2023 17.18 17.80 17.18 17.56 17.56 33,847
Dec 22, 2023 16.92 17.28 16.92 17.22 17.22 13,706
Dec 21, 2023 16.66 17.00 16.60 16.96 16.96 23,874
Dec 20, 2023 16.90 16.98 16.74 16.92 16.92 33,546
Dec 19, 2023 16.90 17.30 16.82 16.96 16.96 29,705
Dec 18, 2023 16.62 16.88 16.28 16.86 16.86 57,669
Dec 15, 2023 16.72 16.98 16.42 16.72 16.72 45,759
Dec 14, 2023 16.16 16.96 16.12 16.80 16.80 56,537
Dec 13, 2023 16.50 16.66 16.12 16.26 16.26 95,335
Dec 12, 2023 16.20 16.44 15.96 16.38 16.38 62,161
Dec 11, 2023 15.96 16.20 15.94 16.16 16.16 28,167
Dec 8, 2023 15.84 16.16 15.78 16.06 16.06 40,798
Dec 7, 2023 15.80 15.96 15.52 15.94 15.94 113,462
Dec 6, 2023 15.70 15.76 15.34 15.76 15.76 59,348
Dec 5, 2023 15.40 15.78 15.28 15.60 15.60 58,148
Dec 4, 2023 15.50 15.88 15.12 15.42 15.42 56,407
Dec 1, 2023 15.56 15.70 15.36 15.70 15.70 84,531
Nov 30, 2023 15.62 15.66 15.42 15.66 15.66 102,356
Nov 29, 2023 15.46 15.62 15.28 15.50 15.50 172,293
Nov 28, 2023 15.16 15.42 15.06 15.42 15.42 23,574
Nov 27, 2023 15.30 15.30 15.06 15.24 15.24 45,029
Nov 24, 2023 14.88 15.36 14.88 15.20 15.20 18,882
Nov 23, 2023 15.50 15.50 14.84 14.98 14.98 180,368
Nov 22, 2023 15.40 15.52 15.16 15.44 15.44 750,855
Nov 21, 2023 15.36 15.40 14.94 15.32 15.32 38,609
Nov 20, 2023 15.32 15.64 15.04 15.20 15.20 54,828
Nov 17, 2023 14.60 15.60 14.54 15.20 15.20 90,691
Nov 16, 2023 14.58 14.90 14.42 14.64 14.64 79,495
Nov 15, 2023 14.30 14.90 14.20 14.48 14.48 170,829
Nov 14, 2023 13.30 14.40 13.30 13.94 13.94 342,256
Nov 13, 2023 12.12 13.22 12.12 13.02 13.02 115,633
Nov 10, 2023 12.34 12.34 11.92 12.08 12.08 13,464
Nov 9, 2023 12.20 12.70 12.20 12.30 12.30 15,096
Nov 8, 2023 12.42 12.50 12.06 12.12 12.12 12,906
Nov 7, 2023 12.02 12.48 11.92 12.36 12.36 13,675
Nov 6, 2023 12.60 12.60 12.10 12.10 12.10 22,545
Nov 3, 2023 12.20 12.72 12.18 12.58 12.58 13,400
Nov 2, 2023 11.60 12.38 11.60 12.20 12.20 30,732
Nov 1, 2023 11.10 11.88 11.10 11.50 11.50 34,552
Oct 31, 2023 10.74 10.92 10.74 10.92 10.92 15,140
Oct 30, 2023 10.48 10.86 10.48 10.68 10.68 8,242
Oct 27, 2023 10.30 10.70 10.30 10.56 10.56 11,352
Oct 26, 2023 10.28 10.48 10.18 10.30 10.30 26,822
Oct 25, 2023 10.30 10.30 10.06 10.20 10.20 14,209
Oct 24, 2023 10.26 10.38 10.12 10.26 10.26 16,458
Oct 23, 2023 10.12 10.26 9.68 10.18 10.18 28,426
Oct 20, 2023 10.28 10.38 10.08 10.16 10.16 35,191
Oct 19, 2023 10.20 10.48 10.04 10.34 10.34 102,324
Oct 18, 2023 10.32 10.52 10.08 10.30 10.30 354,338
Oct 17, 2023 10.46 10.56 10.18 10.40 10.40 47,056
Oct 16, 2023 10.76 10.76 10.34 10.50 10.50 56,099
Oct 13, 2023 10.42 11.22 10.42 10.68 10.68 205,510
Oct 12, 2023 10.50 10.78 10.36 10.42 10.42 206,096
Oct 11, 2023 10.30 10.56 10.30 10.46 10.46 34,208
Oct 10, 2023 10.16 10.48 10.16 10.30 10.30 54,377
Oct 9, 2023 10.52 10.60 10.10 10.10 10.10 38,649
Oct 6, 2023 10.22 10.52 10.04 10.38 10.38 37,842
Oct 5, 2023 10.54 10.64 10.22 10.22 10.22 40,359
Oct 4, 2023 11.00 11.00 10.54 10.54 10.54 61,286
Oct 3, 2023 11.70 11.70 11.02 11.02 11.02 31,663
Oct 2, 2023 11.34 11.80 11.34 11.80 11.80 10,910
Sep 29, 2023 11.58 11.84 11.26 11.26 11.26 71,835
Sep 28, 2023 11.72 11.78 11.34 11.64 11.64 103,629
Sep 27, 2023 12.00 12.02 11.58 11.64 11.64 67,400
Sep 26, 2023 12.30 12.30 11.94 12.00 12.00 16,374
Sep 25, 2023 12.62 12.68 12.20 12.36 12.36 20,055
Sep 22, 2023 12.66 12.74 12.38 12.64 12.64 10,938
Sep 21, 2023 13.14 13.14 12.50 12.50 12.50 21,956
Sep 20, 2023 12.86 13.12 12.84 13.06 13.06 65,828
Sep 19, 2023 13.44 13.44 12.90 12.92 12.92 5,171
Sep 18, 2023 13.94 13.96 13.28 13.28 13.28 28,486
Sep 15, 2023 13.72 13.96 13.62 13.76 13.76 137,763
Sep 14, 2023 13.70 13.80 13.62 13.70 13.70 5,696
Sep 13, 2023 13.60 13.70 13.60 13.70 13.70 24,255
Sep 12, 2023 13.74 13.74 13.38 13.60 13.60 8,997
Sep 11, 2023 13.68 13.90 13.54 13.64 13.64 7,735
Sep 8, 2023 13.58 13.82 13.44 13.82 13.82 18,396
Sep 7, 2023 13.80 13.86 13.44 13.50 13.50 11,255
Sep 6, 2023 13.64 13.80 13.64 13.80 13.80 8,472
Sep 5, 2023 13.40 13.56 13.32 13.56 13.56 33,096
Sep 4, 2023 13.64 13.64 13.34 13.34 13.34 40,964
Sep 1, 2023 13.80 13.80 13.52 13.60 13.60 4,569
Aug 31, 2023 13.38 13.90 13.36 13.86 13.86 26,491
Aug 30, 2023 13.24 13.50 13.24 13.38 13.38 9,300
Aug 29, 2023 12.42 13.18 12.42 13.18 13.18 16,510
Aug 28, 2023 12.60 12.72 12.38 12.48 12.48 35,164
Aug 25, 2023 12.50 12.68 12.30 12.52 12.52 24,325
Aug 24, 2023 13.14 13.22 12.54 12.54 12.54 144,420
Aug 23, 2023 12.92 13.04 12.84 12.98 12.98 24,211
Aug 22, 2023 12.98 13.26 12.94 13.00 13.00 10,123
Aug 21, 2023 12.92 13.28 12.74 12.92 12.92 19,921
Aug 18, 2023 13.10 13.10 12.62 12.88 12.88 108,575
Aug 17, 2023 12.90 13.04 12.58 13.04 13.04 84,295
Aug 16, 2023 13.18 13.32 12.86 13.12 13.12 11,340
Aug 15, 2023 13.90 13.90 12.80 13.10 13.10 34,020
Aug 14, 2023 13.52 13.68 13.36 13.68 13.68 8,258
Aug 11, 2023 12.94 13.42 12.92 13.42 13.42 31,992
Aug 10, 2023 13.22 13.28 12.70 13.00 13.00 43,309
Aug 9, 2023 13.24 13.38 13.02 13.18 13.18 12,618
Aug 8, 2023 13.38 13.38 13.12 13.18 13.18 5,296
Aug 7, 2023 13.52 13.52 13.02 13.30 13.30 10,200
Aug 4, 2023 13.28 13.58 13.28 13.30 13.30 8,759
Aug 3, 2023 13.28 13.36 13.10 13.22 13.22 9,449
Aug 2, 2023 13.38 13.90 13.20 13.36 13.36 20,996
Jul 31, 2023 13.40 13.70 13.12 13.70 13.70 35,076
Jul 28, 2023 13.52 13.52 13.18 13.30 13.30 17,623
Jul 27, 2023 13.26 13.60 13.20 13.30 13.30 23,004
Jul 26, 2023 13.28 13.74 13.24 13.24 13.24 9,804
Jul 25, 2023 13.68 13.68 13.30 13.50 13.50 8,818
Jul 24, 2023 13.50 13.60 13.34 13.58 13.58 9,838
Jul 21, 2023 13.44 13.70 13.20 13.46 13.46 22,448
Jul 20, 2023 13.68 13.68 13.54 13.54 13.54 5,386
Jul 19, 2023 13.36 13.78 13.36 13.74 13.74 10,833
Jul 18, 2023 13.50 13.50 13.02 13.20 13.20 18,955
Jul 17, 2023 14.12 14.12 13.26 13.50 13.50 14,323
Jul 14, 2023 13.82 14.30 13.82 14.18 14.18 11,576
Jul 13, 2023 14.04 14.10 13.60 13.74 13.74 24,682
Jul 12, 2023 13.86 14.06 13.72 13.96 13.96 22,976
Jul 11, 2023 13.82 14.10 13.80 13.90 13.90 25,339
Jul 10, 2023 13.52 13.96 13.52 13.92 13.92 17,703
Jul 7, 2023 13.32 13.64 13.04 13.62 13.62 12,705
Jul 6, 2023 14.10 14.10 13.36 13.42 13.42 40,435
Jul 5, 2023 14.48 14.48 14.04 14.08 14.08 22,280
Jul 4, 2023 14.82 14.82 14.50 14.50 14.50 42,851
Jul 3, 2023 14.48 14.90 14.48 14.86 14.86 12,342
Jun 30, 2023 14.18 14.50 14.18 14.44 14.44 24,618
Jun 29, 2023 14.10 14.20 14.04 14.08 14.08 9,166
Jun 28, 2023 14.10 14.12 14.02 14.02 14.02 55,904
Jun 27, 2023 13.98 14.30 13.92 14.08 14.08 69,325
Jun 26, 2023 14.30 14.40 13.90 13.90 13.90 17,161
Jun 23, 2023 14.14 14.48 13.86 14.32 14.32 15,777
Jun 22, 2023 14.12 14.22 13.62 14.22 14.22 17,988
Jun 21, 2023 14.40 14.40 14.14 14.22 14.22 24,357
Jun 20, 2023 14.80 14.80 14.24 14.40 14.40 22,690
Jun 19, 2023 14.26 14.60 14.10 14.60 14.60 11,419
Jun 16, 2023 14.16 14.70 14.16 14.24 14.24 24,182
Jun 15, 2023 14.46 14.46 14.24 14.24 14.24 15,110
Jun 14, 2023 14.38 14.62 14.36 14.54 14.54 13,081
Jun 13, 2023 14.40 14.52 14.24 14.38 14.38 18,242
Jun 12, 2023 13.82 14.50 13.82 14.38 14.38 31,145
Jun 9, 2023 13.86 14.02 13.68 13.84 13.84 53,185
Jun 8, 2023 13.88 14.22 13.76 13.86 13.86 54,333
Jun 7, 2023 13.76 14.06 13.76 13.80 13.80 17,594
Jun 6, 2023 13.98 13.98 13.54 13.76 13.76 13,724
Jun 5, 2023 14.06 14.06 13.90 14.04 14.04 10,708
Jun 2, 2023 14.16 14.26 13.86 14.00 14.00 29,305
Jun 1, 2023 14.22 14.34 13.44 14.06 14.06 51,664
May 31, 2023 14.68 14.78 14.12 14.14 14.14 111,131
May 30, 2023 15.00 15.26 14.72 14.78 14.78 30,400
May 26, 2023 14.60 14.90 14.58 14.88 14.88 24,181
May 25, 2023 14.82 15.00 14.44 14.70 14.70 34,488
May 24, 2023 15.06 15.16 14.64 14.92 14.92 44,447
May 23, 2023 15.38 15.64 15.04 15.12 15.12 14,389
May 22, 2023 15.64 15.64 15.30 15.50 15.50 15,909
May 19, 2023 15.60 15.74 15.52 15.52 15.52 12,173
May 17, 2023 15.38 15.92 15.38 15.68 15.68 21,038
May 16, 2023 15.88 16.00 15.50 15.50 15.50 40,302
May 15, 2023 15.94 15.94 15.64 15.80 15.80 23,324
May 12, 2023 15.90 16.18 15.76 15.86 15.86 20,576
May 11, 2023 15.30 15.88 15.30 15.88 15.88 35,122
May 10, 2023 15.22 15.40 14.72 15.40 15.40 56,554
May 9, 2023 15.50 15.90 15.14 15.28 15.28 37,275
May 8, 2023 15.66 16.08 15.66 15.92 15.92 16,285
May 5, 2023 15.80 16.00 15.40 15.78 15.78 19,869
May 4, 2023 16.00 16.00 15.70 15.80 15.80 16,902
May 3, 2023 16.28 16.64 15.84 16.02 16.02 14,252
May 2, 2023 16.28 16.94 15.90 16.16 16.16 48,419
Apr 28, 2023 16.44 16.58 15.94 16.16 16.16 24,152
Apr 27, 2023 16.58 16.64 16.20 16.32 16.32 16,109
Apr 26, 2023 16.66 16.66 16.36 16.52 16.52 12,589
Apr 25, 2023 17.02 17.10 16.60 16.78 16.78 25,804
Apr 24, 2023 17.20 17.22 17.00 17.12 17.12 14,765

Related Tickers

PKE Park Aerospace Corp.
14.89
-0.53%
 
MTX.DE MTU Aero Engines AG
223.20
-0.40%
 
MOG-A Moog Inc.
158.86
+2.61%
 
QQ.L QinetiQ Group plc
344.00
+0.82%
 
HRX.TO Héroux-Devtek Inc.
20.04
+1.01%
 
CAE CAE Inc.
19.09
+2.97%
 
HO.PA Thales S.A.
160.25
+0.94%
 
SPR Spirit AeroSystems Holdings, Inc.
32.13
-2.34%
 
ERJ Embraer S.A.
24.28
+0.33%
 
TXT Textron Inc.
95.28
+1.61%