Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 42 minutes

S&P Futures
4,158.50
+28.00(+0.68%)
Dow Futures
34,187.00
+192.00(+0.56%)
Nasdaq Futures
12,682.75
+137.50(+1.10%)
Russell 2000 Futures
1,962.90
+13.00(+0.67%)
Crude Oil
77.91
-0.56(-0.71%)
Gold
1,892.60
+1.90(+0.10%)

Advertisement

Airesis SA (AIRE.SW)

Swiss - Swiss Delayed Price. Currency in CHF

0.5600

0.0000

(0.00%)

As of 04:10PM CET. Market open.

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 07, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	210
Feb 06, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	275
Feb 03, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	2
Feb 02, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 01, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 31, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	173
Jan 30, 2023	0.5650	0.5650	0.5650	0.5650	0.5650	2
Jan 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	221
Jan 26, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	101
Jan 25, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 24, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 23, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 20, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 19, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	520
Jan 18, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	8,451
Jan 17, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	2
Jan 16, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	94
Jan 13, 2023	0.6250	0.6250	0.6250	0.6250	0.6250	17,000
Jan 12, 2023	0.5600	0.6450	0.5600	0.6450	0.6450	333
Jan 11, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 10, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 09, 2023	0.5800	0.5800	0.5600	0.5600	0.5600	4,732
Jan 06, 2023	0.5600	0.5650	0.5600	0.5600	0.5600	2,010
Jan 05, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	13
Jan 04, 2023	0.6700	0.6700	0.5700	0.5700	0.5700	574
Jan 03, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	151
Dec 30, 2022	0.5800	0.6500	0.5750	0.6500	0.6500	13,958
Dec 29, 2022	0.5800	0.5800	0.5350	0.5800	0.5800	10,872
Dec 28, 2022	0.5800	0.5800	0.5200	0.5200	0.5200	4,126
Dec 27, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	4,000
Dec 23, 2022	0.5550	0.5650	0.5550	0.5650	0.5650	1,002
Dec 22, 2022	0.5750	0.5750	0.5750	0.5750	0.5750	1,000
Dec 21, 2022	0.5750	0.5750	0.5550	0.5550	0.5550	11,000
Dec 20, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	388
Dec 19, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	11
Dec 16, 2022	0.5250	0.5500	0.5250	0.5500	0.5500	56
Dec 15, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 14, 2022	0.5150	0.5800	0.5150	0.5800	0.5800	3,546
Dec 13, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	26,022
Dec 12, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 09, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 08, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	35
Dec 07, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,677
Dec 06, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 05, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 02, 2022	0.5550	0.5900	0.5400	0.5400	0.5400	36,349
Dec 01, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	1,040
Nov 30, 2022	0.5150	0.6000	0.5150	0.6000	0.6000	17,256
Nov 29, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	6,201
Nov 28, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	500
Nov 25, 2022	0.5850	0.5900	0.5850	0.5900	0.5900	10,200
Nov 24, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 23, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Nov 22, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	14,278
Nov 21, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	4,400
Nov 18, 2022	0.5850	0.5850	0.5300	0.5300	0.5300	2,975
Nov 17, 2022	0.5850	0.5850	0.5850	0.5850	0.5850	24
Nov 16, 2022	0.5300	0.5850	0.5300	0.5850	0.5850	3,858
Nov 15, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,008
Nov 14, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 11, 2022	0.5500	0.5600	0.5300	0.5300	0.5300	7,259
Nov 10, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	3,593
Nov 09, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	114
Nov 08, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	2,685
Nov 07, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	173
Nov 04, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	10,155
Nov 03, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	2
Nov 02, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	1,119
Nov 01, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 31, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 28, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	5
Oct 27, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1
Oct 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1
Oct 25, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	2
Oct 24, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	59
Oct 21, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1
Oct 20, 2022	0.5450	0.5450	0.5450	0.5450	0.5450	30
Oct 19, 2022	0.5400	0.5800	0.5400	0.5800	0.5800	501
Oct 18, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 17, 2022	0.5800	0.5800	0.5300	0.5300	0.5300	17,584
Oct 14, 2022	0.5350	0.5750	0.5350	0.5750	0.5750	76
Oct 13, 2022	0.5750	0.5800	0.5350	0.5350	0.5350	5,120
Oct 12, 2022	0.5750	0.5750	0.5300	0.5300	0.5300	171
Oct 11, 2022	0.5350	0.5750	0.5350	0.5750	0.5750	1,004
Oct 10, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	2
Oct 07, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	3,538
Oct 06, 2022	0.5750	0.5800	0.5650	0.5800	0.5800	1,385
Oct 05, 2022	0.5650	0.5650	0.5650	0.5650	0.5650	1,750
Oct 04, 2022	0.5650	0.5650	0.5350	0.5350	0.5350	73
Oct 03, 2022	0.5500	0.5650	0.5500	0.5650	0.5650	1,685
Sep 30, 2022	0.5550	0.5600	0.5450	0.5600	0.5600	120
Sep 29, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	9,714
Sep 28, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	26,144
Sep 27, 2022	0.5950	0.5950	0.5600	0.5600	0.5600	3,297
Sep 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	254
Sep 23, 2022	0.6100	0.6100	0.5500	0.5500	0.5500	6,001
Sep 22, 2022	0.6100	0.6100	0.5900	0.6100	0.6100	17
Sep 21, 2022	0.6100	0.6100	0.5900	0.6000	0.6000	4
Sep 20, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	3
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,158.50+28.00(+0.68%)

Dow Futures34,187.00+192.00(+0.56%)

Nasdaq Futures12,682.75+137.50(+1.10%)

Russell 2000 Futures1,962.90+13.00(+0.67%)

Crude Oil77.91-0.56(-0.71%)

Gold1,892.60+1.90(+0.10%)

Airesis SA (AIRE.SW)

S&P Futures
4,158.50
+28.00(+0.68%)

Dow Futures
34,187.00
+192.00(+0.56%)

Nasdaq Futures
12,682.75
+137.50(+1.10%)

Russell 2000 Futures
1,962.90
+13.00(+0.67%)

Crude Oil
77.91
-0.56(-0.71%)

Gold
1,892.60
+1.90(+0.10%)