Advertisement
Advertisement
U.S. markets open in 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Airesis SA (AIRE.SW)

Swiss - Swiss Delayed Price. Currency in CHF
0.56000.0000 (0.00%)
As of 04:10PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.56000.56000.56000.56000.5600-
Feb 07, 20230.56000.56000.56000.56000.5600210
Feb 06, 20230.56000.56000.56000.56000.5600275
Feb 03, 20230.59000.59000.59000.59000.59002
Feb 02, 20230.58000.58000.58000.58000.5800-
Feb 01, 20230.58000.58000.58000.58000.5800-
Jan 31, 20230.58000.58000.58000.58000.5800173
Jan 30, 20230.56500.56500.56500.56500.56502
Jan 27, 20230.56000.56000.56000.56000.5600221
Jan 26, 20230.56000.56000.56000.56000.5600101
Jan 25, 20230.64500.64500.64500.64500.6450-
Jan 24, 20230.64500.64500.64500.64500.6450-
Jan 23, 20230.64500.64500.64500.64500.6450-
Jan 20, 20230.64500.64500.64500.64500.6450-
Jan 19, 20230.64500.64500.64500.64500.6450520
Jan 18, 20230.60000.60000.60000.60000.60008,451
Jan 17, 20230.56000.56000.56000.56000.56002
Jan 16, 20230.56000.56000.56000.56000.560094
Jan 13, 20230.62500.62500.62500.62500.625017,000
Jan 12, 20230.56000.64500.56000.64500.6450333
Jan 11, 20230.57000.57000.57000.57000.5700-
Jan 10, 20230.57000.57000.57000.57000.5700-
Jan 09, 20230.58000.58000.56000.56000.56004,732
Jan 06, 20230.56000.56500.56000.56000.56002,010
Jan 05, 20230.56000.56000.56000.56000.560013
Jan 04, 20230.67000.67000.57000.57000.5700574
Jan 03, 20230.60000.60000.60000.60000.6000151
Dec 30, 20220.58000.65000.57500.65000.650013,958
Dec 29, 20220.58000.58000.53500.58000.580010,872
Dec 28, 20220.58000.58000.52000.52000.52004,126
Dec 27, 20220.58000.58000.57000.57000.57004,000
Dec 23, 20220.55500.56500.55500.56500.56501,002
Dec 22, 20220.57500.57500.57500.57500.57501,000
Dec 21, 20220.57500.57500.55500.55500.555011,000
Dec 20, 20220.53000.53000.53000.53000.5300388
Dec 19, 20220.56000.56000.56000.56000.560011
Dec 16, 20220.52500.55000.52500.55000.550056
Dec 15, 20220.55500.55500.55500.55500.5550-
Dec 14, 20220.51500.58000.51500.58000.58003,546
Dec 13, 20220.53000.53000.53000.53000.530026,022
Dec 12, 20220.54000.54000.54000.54000.5400-
Dec 09, 20220.55000.55000.55000.55000.5500-
Dec 08, 20220.54000.54000.54000.54000.540035
Dec 07, 20220.54000.54000.54000.54000.54001,677
Dec 06, 20220.55000.55000.55000.55000.5500-
Dec 05, 20220.54000.54000.54000.54000.5400-
Dec 02, 20220.55500.59000.54000.54000.540036,349
Dec 01, 20220.61000.61000.60000.60000.60001,040
Nov 30, 20220.51500.60000.51500.60000.600017,256
Nov 29, 20220.56000.57000.56000.57000.57006,201
Nov 28, 20220.51500.51500.51500.51500.5150500
Nov 25, 20220.58500.59000.58500.59000.590010,200
Nov 24, 20220.59000.59000.59000.59000.5900-
Nov 23, 20220.60000.60000.60000.60000.60001,000
Nov 22, 20220.52000.52000.51000.51000.510014,278
Nov 21, 20220.51000.51000.51000.51000.51004,400
Nov 18, 20220.58500.58500.53000.53000.53002,975
Nov 17, 20220.58500.58500.58500.58500.585024
Nov 16, 20220.53000.58500.53000.58500.58503,858
Nov 15, 20220.55000.55000.55000.55000.55001,008
Nov 14, 20220.54000.54000.54000.54000.5400-
Nov 11, 20220.55000.56000.53000.53000.53007,259
Nov 10, 20220.55000.55000.53000.53000.53003,593
Nov 09, 20220.54000.55000.54000.55000.5500114
Nov 08, 20220.53000.53000.53000.53000.53002,685
Nov 07, 20220.54000.54000.53000.53000.5300173
Nov 04, 20220.55000.55000.53000.53000.530010,155
Nov 03, 20220.53000.54000.53000.54000.54002
Nov 02, 20220.55000.55000.53000.53000.53001,119
Nov 01, 20220.56000.56000.56000.56000.5600-
Oct 31, 20220.55000.55000.55000.55000.5500-
Oct 28, 20220.54000.55000.54000.55000.55005
Oct 27, 20220.55000.55000.55000.55000.55001
Oct 26, 20220.55000.55000.55000.55000.55001
Oct 25, 20220.54000.54000.53000.53000.53002
Oct 24, 20220.55000.55000.55000.55000.550059
Oct 21, 20220.55000.55000.55000.55000.55001
Oct 20, 20220.54500.54500.54500.54500.545030
Oct 19, 20220.54000.58000.54000.58000.5800501
Oct 18, 20220.54000.54000.54000.54000.5400-
Oct 17, 20220.58000.58000.53000.53000.530017,584
Oct 14, 20220.53500.57500.53500.57500.575076
Oct 13, 20220.57500.58000.53500.53500.53505,120
Oct 12, 20220.57500.57500.53000.53000.5300171
Oct 11, 20220.53500.57500.53500.57500.57501,004
Oct 10, 20220.57000.57000.57000.57000.57002
Oct 07, 20220.58000.58000.57000.57000.57003,538
Oct 06, 20220.57500.58000.56500.58000.58001,385
Oct 05, 20220.56500.56500.56500.56500.56501,750
Oct 04, 20220.56500.56500.53500.53500.535073
Oct 03, 20220.55000.56500.55000.56500.56501,685
Sep 30, 20220.55500.56000.54500.56000.5600120
Sep 29, 20220.55000.55000.55000.55000.55009,714
Sep 28, 20220.56000.56000.56000.56000.560026,144
Sep 27, 20220.59500.59500.56000.56000.56003,297
Sep 26, 20220.55000.55000.55000.55000.5500254
Sep 23, 20220.61000.61000.55000.55000.55006,001
Sep 22, 20220.61000.61000.59000.61000.610017
Sep 21, 20220.61000.61000.59000.60000.60004
Sep 20, 20220.61000.61000.61000.61000.61003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement