Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Montana Aerospace AG (AERO.SW)

Swiss - Swiss Delayed Price. Currency in CHF
17.84+0.08 (+0.45%)
At close: 05:31PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202317.8417.9617.6217.8417.8445,580
Jan 26, 202317.7017.9817.6417.7617.7641,677
Jan 25, 202317.7817.9217.0417.6617.6649,491
Jan 24, 202318.0618.3417.8817.9017.9049,245
Jan 23, 202317.3818.0017.1017.9217.9254,527
Jan 20, 202317.1217.5217.1017.3017.3042,234
Jan 19, 202317.9017.9417.1217.1817.1864,224
Jan 18, 202318.1618.1617.8218.0018.0045,583
Jan 17, 202317.2018.1617.2018.1018.10111,886
Jan 16, 202317.1417.2016.5216.6416.6418,352
Jan 13, 202317.2017.4216.7217.1417.1461,772
Jan 12, 202316.4817.0216.0417.0017.0069,517
Jan 11, 202315.8016.6015.8016.4016.4034,527
Jan 10, 202316.4016.5215.8015.8215.8221,186
Jan 09, 202316.5217.0016.2616.5616.56131,402
Jan 06, 202315.3616.3815.2216.2616.2630,689
Jan 05, 202315.4015.4015.0415.2215.2224,197
Jan 04, 202315.3215.4015.1215.3215.3213,065
Jan 03, 202314.5015.5214.5015.2015.2035,216
Dec 30, 202214.6814.8014.2614.3414.349,153
Dec 29, 202214.4015.0814.3014.8214.8212,273
Dec 28, 202215.2015.3614.5014.5214.5212,007
Dec 27, 202214.8415.8014.7815.0815.0825,407
Dec 23, 202214.6015.0214.6014.7014.7011,168
Dec 22, 202214.4814.8814.4214.7214.7225,635
Dec 21, 202214.2614.6014.2614.4814.4810,798
Dec 20, 202215.2015.2014.2414.2414.2417,853
Dec 19, 202214.4415.3014.2015.2215.2223,815
Dec 16, 202215.2615.5614.3414.5814.5870,834
Dec 15, 202215.1615.6615.1215.3815.3841,144
Dec 14, 202215.4015.4015.0015.3015.3023,719
Dec 13, 202215.0415.8214.8015.4015.4052,772
Dec 12, 202214.5015.1214.4214.9814.9843,047
Dec 09, 202214.0614.6814.0614.3614.3626,723
Dec 08, 202214.4414.5013.7814.2014.2033,317
Dec 07, 202213.4014.4413.2014.3214.3248,681
Dec 06, 202213.6013.6613.2813.5413.5423,987
Dec 05, 202213.7414.2413.6013.7213.7237,967
Dec 02, 202213.4013.7013.2013.6013.6019,045
Dec 01, 202213.3813.9613.2813.3813.3836,486
Nov 30, 202212.5213.2412.5013.2413.2472,664
Nov 29, 202212.5212.6612.3812.6412.6419,966
Nov 28, 202212.6612.9412.4412.5412.5417,749
Nov 25, 202212.5812.8412.3012.8012.8092,985
Nov 24, 202212.3812.6812.3812.5012.5037,606
Nov 23, 202212.0612.3012.0012.3012.3017,719
Nov 22, 202212.2412.4211.9012.0412.0420,383
Nov 21, 202212.3212.4012.1412.3412.3411,147
Nov 18, 202212.1812.5212.1812.3612.3617,877
Nov 17, 202212.2012.3811.9012.1212.1251,686
Nov 16, 202212.4012.5812.1212.1212.1239,888
Nov 15, 202212.7012.9612.4012.6012.60246,641
Nov 14, 202213.1813.1812.4012.7212.72115,925
Nov 11, 202212.8013.1212.8013.0013.00121,246
Nov 10, 202212.5412.7012.0012.6012.60234,467
Nov 09, 202211.7012.4011.7012.1412.14255,572
Nov 08, 202211.7411.7411.5411.7011.7056,005
Nov 07, 202211.3011.7211.3011.6011.6088,880
Nov 04, 202210.7811.3210.7811.2211.2279,605
Nov 03, 202211.2011.2210.7210.8610.86109,089
Nov 02, 202211.6011.6011.2411.2611.2615,134
Nov 01, 202211.5611.9611.2411.5611.56102,663
Oct 31, 202211.9011.9011.4011.4811.4855,924
Oct 28, 202211.8012.0211.7211.8011.8068,099
Oct 27, 202211.8811.9611.4211.8011.80136,728
Oct 26, 202211.6411.9011.6011.7011.7090,573
Oct 25, 202211.3412.0011.3211.5611.56215,265
Oct 24, 202211.3011.5811.0411.2211.2238,024
Oct 21, 202211.4811.4810.7611.2411.2436,248
Oct 20, 202211.6011.6811.3411.4011.4028,032
Oct 19, 202211.5611.7011.0211.5011.5068,430
Oct 18, 202211.7612.1211.4211.4211.42221,912
Oct 17, 202210.7011.6810.6211.5811.58170,160
Oct 14, 202210.4211.0010.2410.6010.6084,017
Oct 13, 202210.3410.649.9610.3210.32155,760
Oct 12, 202210.5010.7410.2410.2410.2478,960
Oct 11, 202210.8010.8010.3010.6210.6274,680
Oct 10, 202210.7210.7210.0210.7010.7083,965
Oct 07, 202210.4011.0010.4010.6210.6239,754
Oct 06, 202210.4410.7010.2610.3010.3025,787
Oct 05, 202210.6411.1210.2610.3210.3221,262
Oct 04, 202210.7611.0610.3210.5610.5645,009
Oct 03, 202210.4210.649.8710.6010.6054,865
Sep 30, 202210.1810.7010.1810.3410.3479,481
Sep 29, 202210.6210.6210.0610.1010.1059,767
Sep 28, 202211.1811.1810.3410.5010.5078,202
Sep 27, 202211.1211.2610.9011.0611.0635,403
Sep 26, 202211.0411.4610.9211.0011.0050,415
Sep 23, 202212.5612.5611.0211.1611.1667,676
Sep 22, 202212.7012.7012.2212.4212.4229,589
Sep 21, 202212.3012.9212.3012.8412.8418,047
Sep 20, 202212.7212.7212.2012.4012.4022,936
Sep 19, 202212.9212.9212.2412.6012.60174,395
Sep 16, 202212.8813.2412.1412.8412.84106,748
Sep 15, 202213.4613.4612.0812.7612.7662,500
Sep 14, 202213.8213.9813.2613.3813.3849,744
Sep 13, 202215.4415.6413.9213.9213.9257,155
Sep 12, 202214.7615.3614.5415.3415.3422,074
Sep 09, 202213.9414.4013.9414.3614.3662,165
Sep 08, 202214.1414.1413.8614.0014.0044,871
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement