Montana Aerospace AG (AERO.SW)

Swiss - Swiss Delayed Price. Currency in CHF

17.84

+0.08

(+0.45%)

At close: 05:31PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	17.84	17.96	17.62	17.84	17.84	45,580
Jan 26, 2023	17.70	17.98	17.64	17.76	17.76	41,677
Jan 25, 2023	17.78	17.92	17.04	17.66	17.66	49,491
Jan 24, 2023	18.06	18.34	17.88	17.90	17.90	49,245
Jan 23, 2023	17.38	18.00	17.10	17.92	17.92	54,527
Jan 20, 2023	17.12	17.52	17.10	17.30	17.30	42,234
Jan 19, 2023	17.90	17.94	17.12	17.18	17.18	64,224
Jan 18, 2023	18.16	18.16	17.82	18.00	18.00	45,583
Jan 17, 2023	17.20	18.16	17.20	18.10	18.10	111,886
Jan 16, 2023	17.14	17.20	16.52	16.64	16.64	18,352
Jan 13, 2023	17.20	17.42	16.72	17.14	17.14	61,772
Jan 12, 2023	16.48	17.02	16.04	17.00	17.00	69,517
Jan 11, 2023	15.80	16.60	15.80	16.40	16.40	34,527
Jan 10, 2023	16.40	16.52	15.80	15.82	15.82	21,186
Jan 09, 2023	16.52	17.00	16.26	16.56	16.56	131,402
Jan 06, 2023	15.36	16.38	15.22	16.26	16.26	30,689
Jan 05, 2023	15.40	15.40	15.04	15.22	15.22	24,197
Jan 04, 2023	15.32	15.40	15.12	15.32	15.32	13,065
Jan 03, 2023	14.50	15.52	14.50	15.20	15.20	35,216
Dec 30, 2022	14.68	14.80	14.26	14.34	14.34	9,153
Dec 29, 2022	14.40	15.08	14.30	14.82	14.82	12,273
Dec 28, 2022	15.20	15.36	14.50	14.52	14.52	12,007
Dec 27, 2022	14.84	15.80	14.78	15.08	15.08	25,407
Dec 23, 2022	14.60	15.02	14.60	14.70	14.70	11,168
Dec 22, 2022	14.48	14.88	14.42	14.72	14.72	25,635
Dec 21, 2022	14.26	14.60	14.26	14.48	14.48	10,798
Dec 20, 2022	15.20	15.20	14.24	14.24	14.24	17,853
Dec 19, 2022	14.44	15.30	14.20	15.22	15.22	23,815
Dec 16, 2022	15.26	15.56	14.34	14.58	14.58	70,834
Dec 15, 2022	15.16	15.66	15.12	15.38	15.38	41,144
Dec 14, 2022	15.40	15.40	15.00	15.30	15.30	23,719
Dec 13, 2022	15.04	15.82	14.80	15.40	15.40	52,772
Dec 12, 2022	14.50	15.12	14.42	14.98	14.98	43,047
Dec 09, 2022	14.06	14.68	14.06	14.36	14.36	26,723
Dec 08, 2022	14.44	14.50	13.78	14.20	14.20	33,317
Dec 07, 2022	13.40	14.44	13.20	14.32	14.32	48,681
Dec 06, 2022	13.60	13.66	13.28	13.54	13.54	23,987
Dec 05, 2022	13.74	14.24	13.60	13.72	13.72	37,967
Dec 02, 2022	13.40	13.70	13.20	13.60	13.60	19,045
Dec 01, 2022	13.38	13.96	13.28	13.38	13.38	36,486
Nov 30, 2022	12.52	13.24	12.50	13.24	13.24	72,664
Nov 29, 2022	12.52	12.66	12.38	12.64	12.64	19,966
Nov 28, 2022	12.66	12.94	12.44	12.54	12.54	17,749
Nov 25, 2022	12.58	12.84	12.30	12.80	12.80	92,985
Nov 24, 2022	12.38	12.68	12.38	12.50	12.50	37,606
Nov 23, 2022	12.06	12.30	12.00	12.30	12.30	17,719
Nov 22, 2022	12.24	12.42	11.90	12.04	12.04	20,383
Nov 21, 2022	12.32	12.40	12.14	12.34	12.34	11,147
Nov 18, 2022	12.18	12.52	12.18	12.36	12.36	17,877
Nov 17, 2022	12.20	12.38	11.90	12.12	12.12	51,686
Nov 16, 2022	12.40	12.58	12.12	12.12	12.12	39,888
Nov 15, 2022	12.70	12.96	12.40	12.60	12.60	246,641
Nov 14, 2022	13.18	13.18	12.40	12.72	12.72	115,925
Nov 11, 2022	12.80	13.12	12.80	13.00	13.00	121,246
Nov 10, 2022	12.54	12.70	12.00	12.60	12.60	234,467
Nov 09, 2022	11.70	12.40	11.70	12.14	12.14	255,572
Nov 08, 2022	11.74	11.74	11.54	11.70	11.70	56,005
Nov 07, 2022	11.30	11.72	11.30	11.60	11.60	88,880
Nov 04, 2022	10.78	11.32	10.78	11.22	11.22	79,605
Nov 03, 2022	11.20	11.22	10.72	10.86	10.86	109,089
Nov 02, 2022	11.60	11.60	11.24	11.26	11.26	15,134
Nov 01, 2022	11.56	11.96	11.24	11.56	11.56	102,663
Oct 31, 2022	11.90	11.90	11.40	11.48	11.48	55,924
Oct 28, 2022	11.80	12.02	11.72	11.80	11.80	68,099
Oct 27, 2022	11.88	11.96	11.42	11.80	11.80	136,728
Oct 26, 2022	11.64	11.90	11.60	11.70	11.70	90,573
Oct 25, 2022	11.34	12.00	11.32	11.56	11.56	215,265
Oct 24, 2022	11.30	11.58	11.04	11.22	11.22	38,024
Oct 21, 2022	11.48	11.48	10.76	11.24	11.24	36,248
Oct 20, 2022	11.60	11.68	11.34	11.40	11.40	28,032
Oct 19, 2022	11.56	11.70	11.02	11.50	11.50	68,430
Oct 18, 2022	11.76	12.12	11.42	11.42	11.42	221,912
Oct 17, 2022	10.70	11.68	10.62	11.58	11.58	170,160
Oct 14, 2022	10.42	11.00	10.24	10.60	10.60	84,017
Oct 13, 2022	10.34	10.64	9.96	10.32	10.32	155,760
Oct 12, 2022	10.50	10.74	10.24	10.24	10.24	78,960
Oct 11, 2022	10.80	10.80	10.30	10.62	10.62	74,680
Oct 10, 2022	10.72	10.72	10.02	10.70	10.70	83,965
Oct 07, 2022	10.40	11.00	10.40	10.62	10.62	39,754
Oct 06, 2022	10.44	10.70	10.26	10.30	10.30	25,787
Oct 05, 2022	10.64	11.12	10.26	10.32	10.32	21,262
Oct 04, 2022	10.76	11.06	10.32	10.56	10.56	45,009
Oct 03, 2022	10.42	10.64	9.87	10.60	10.60	54,865
Sep 30, 2022	10.18	10.70	10.18	10.34	10.34	79,481
Sep 29, 2022	10.62	10.62	10.06	10.10	10.10	59,767
Sep 28, 2022	11.18	11.18	10.34	10.50	10.50	78,202
Sep 27, 2022	11.12	11.26	10.90	11.06	11.06	35,403
Sep 26, 2022	11.04	11.46	10.92	11.00	11.00	50,415
Sep 23, 2022	12.56	12.56	11.02	11.16	11.16	67,676
Sep 22, 2022	12.70	12.70	12.22	12.42	12.42	29,589
Sep 21, 2022	12.30	12.92	12.30	12.84	12.84	18,047
Sep 20, 2022	12.72	12.72	12.20	12.40	12.40	22,936
Sep 19, 2022	12.92	12.92	12.24	12.60	12.60	174,395
Sep 16, 2022	12.88	13.24	12.14	12.84	12.84	106,748
Sep 15, 2022	13.46	13.46	12.08	12.76	12.76	62,500
Sep 14, 2022	13.82	13.98	13.26	13.38	13.38	49,744
Sep 13, 2022	15.44	15.64	13.92	13.92	13.92	57,155
Sep 12, 2022	14.76	15.36	14.54	15.34	15.34	22,074
Sep 09, 2022	13.94	14.40	13.94	14.36	14.36	62,165
Sep 08, 2022	14.14	14.14	13.86	14.00	14.00	44,871
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Montana Aerospace AG (AERO.SW)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)