Swiss - Delayed Quote CHF

Montana Aerospace AG (AERO.SW)

Compare
14.50
-0.14
(-0.96%)
At close: 5:30:08 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202514.7014.7014.4014.5014.5011,241
Jan 14, 202514.1614.8014.1614.6414.6416,608
Jan 13, 202514.5614.5614.1414.1614.166,947
Jan 10, 202514.8014.8414.5614.5614.5610,969
Jan 9, 202514.6814.8614.6014.8614.867,800
Jan 8, 202514.9014.9014.6214.7414.7413,163
Jan 7, 202514.6814.8814.6814.8414.8410,114
Jan 6, 202514.7015.0014.5414.7414.7417,157
Jan 3, 202514.2614.6414.1414.6414.6414,611
Dec 30, 202414.2814.4414.0814.3214.3216,752
Dec 27, 202414.2014.4614.1414.4614.4630,465
Dec 23, 202414.3414.5213.8014.0014.0053,733
Dec 20, 202414.3414.5814.2614.2814.2820,982
Dec 19, 202414.4614.4614.2214.2814.2813,721
Dec 18, 202414.3014.4414.1614.4014.4011,607
Dec 17, 202414.4814.5214.0414.2014.2027,575
Dec 16, 202414.6014.8014.2214.5414.5435,768
Dec 13, 202415.2215.2214.8214.8214.8211,848
Dec 12, 202415.2015.3415.0615.1415.149,144
Dec 11, 202415.2015.3415.0415.2615.269,133
Dec 10, 202415.1015.2214.9415.1215.1242,543
Dec 9, 202415.2015.2414.8615.0215.0256,845
Dec 6, 202415.2815.3015.1615.2015.2046,038
Dec 5, 202415.4215.4215.0615.2615.2618,101
Dec 4, 202415.2015.3815.0815.3215.3229,005
Dec 3, 202415.3215.3214.9815.2015.2033,600
Dec 2, 202415.3015.4215.1415.3415.3432,639
Nov 29, 202415.6015.6015.3615.3615.3613,457
Nov 28, 202415.3015.5215.3015.5215.528,152
Nov 27, 202415.3015.4415.2815.3015.3040,274
Nov 26, 202415.2815.3415.1615.3015.3017,162
Nov 25, 202415.1415.5015.1415.3615.3669,224
Nov 22, 202415.1815.2215.0215.0615.0617,107
Nov 21, 202415.1415.2215.0015.1015.1017,624
Nov 20, 202415.1415.2214.9815.2215.2214,143
Nov 19, 202415.1415.2614.9015.0815.0821,496
Nov 18, 202415.1815.5415.0415.2215.2217,034
Nov 15, 202415.1015.1814.8415.1015.1018,921
Nov 14, 202415.5215.7014.2015.0815.0863,808
Nov 13, 202415.7215.7415.4015.7415.7418,072
Nov 12, 202416.1016.1015.6215.7815.7833,567
Nov 11, 202415.7216.3215.7216.1616.1617,438
Nov 8, 202415.2415.6215.2015.6215.629,833
Nov 7, 202415.3615.5615.1815.1815.1814,527
Nov 6, 202415.0415.4215.0415.4215.4215,268
Nov 5, 202414.9415.2014.8815.1015.1015,119
Nov 4, 202414.9615.0614.8214.9014.908,805
Nov 1, 202415.3015.3014.9815.0215.027,564
Oct 31, 202415.3815.4415.1615.2415.2420,225
Oct 30, 202415.7615.8015.5415.6015.605,815
Oct 29, 202415.6415.7015.3415.7015.7011,452
Oct 28, 202415.7215.7615.4215.7015.7014,459
Oct 25, 202415.8015.8015.4415.6615.6610,330
Oct 24, 202415.7015.9015.5215.7015.7018,877
Oct 23, 202416.0816.1615.7015.8615.8636,350
Oct 22, 202416.3016.3016.0016.1416.1412,726
Oct 21, 202416.3216.6815.9216.3016.3033,896
Oct 18, 202416.7216.9616.1616.4216.4299,124
Oct 17, 202418.0018.0016.7016.7016.7040,449
Oct 16, 202418.3018.3017.9617.9817.9833,049
Oct 15, 202418.4018.7618.3018.3018.3028,110
Oct 14, 202418.4218.5418.1018.3618.3611,120
Oct 11, 202418.3018.4618.0218.4018.407,659
Oct 10, 202418.5018.5018.1818.3218.328,075
Oct 9, 202418.8018.9618.5218.5418.5418,435
Oct 8, 202419.3619.4018.7618.7618.7619,863
Oct 7, 202419.5419.6819.0019.6819.6828,806
Oct 4, 202419.6219.8619.4819.6019.6013,890
Oct 3, 202420.1520.1519.6419.6819.688,478
Oct 2, 202420.0020.2019.8220.2020.2015,819
Oct 1, 202420.1520.3520.0520.1020.106,516
Sep 30, 202420.0520.5519.9020.2520.2539,692
Sep 27, 202420.3520.6020.1520.1520.1511,890
Sep 26, 202420.8021.4520.2520.2520.2544,260
Sep 25, 202420.0020.6520.0020.6520.6545,502
Sep 24, 202419.9420.3019.9420.1020.1013,136
Sep 23, 202419.5220.3519.5020.0020.00142,398
Sep 20, 202419.4419.8019.2619.8019.808,085
Sep 19, 202419.4219.8619.3819.5019.5019,369
Sep 18, 202419.3819.6419.3019.5219.524,480
Sep 17, 202419.1019.5019.1019.3219.328,563
Sep 16, 202419.2219.2218.9219.1619.1610,013
Sep 13, 202419.1019.4019.0619.2819.288,502
Sep 12, 202419.0019.1619.0019.1219.124,864
Sep 11, 202419.1419.2018.8419.0419.0415,137
Sep 10, 202418.9619.2018.9419.2019.206,833
Sep 9, 202418.8618.9218.8018.9018.909,853
Sep 6, 202419.1619.1618.8018.8018.8011,021
Sep 5, 202418.9419.2418.9419.1019.1013,815
Sep 4, 202419.0219.1018.8019.1019.104,270
Sep 3, 202419.0819.6018.9019.0819.0817,126
Sep 2, 202419.0619.2618.8019.0419.0410,310
Aug 30, 202418.6019.3018.6019.3019.3021,755
Aug 29, 202418.9419.0018.5818.6418.6479,286
Aug 28, 202418.8619.0618.7819.0019.0011,285
Aug 27, 202418.5618.8018.5018.8018.808,080
Aug 26, 202418.8419.0418.6218.6218.624,956
Aug 23, 202418.5018.9818.4218.9218.9212,736
Aug 22, 202418.5418.6018.3818.5618.564,210
Aug 21, 202418.5618.6218.3818.5218.526,017
Aug 20, 202418.4618.6018.3618.5018.5014,730
Aug 19, 202418.2018.5418.2018.5018.5017,612
Aug 16, 202419.3019.3018.1818.4018.4016,193
Aug 15, 202419.7219.8819.1619.3019.3022,350
Aug 14, 202419.8219.9019.6419.7819.7811,859
Aug 13, 202419.4419.8619.4419.7619.7618,580
Aug 12, 202419.2619.5019.2619.5019.508,181
Aug 9, 202418.9619.3018.9619.2019.208,818
Aug 8, 202419.0019.2018.6419.0219.0254,759
Aug 7, 202417.7219.2217.7219.0619.0618,634
Aug 6, 202417.5418.2417.5417.5617.5618,835
Aug 5, 202417.9017.9217.2817.5417.5427,919
Aug 2, 202419.0019.0018.1218.6018.6026,621
Jul 31, 202418.3818.7018.3818.7018.7012,614
Jul 30, 202418.8018.8018.2618.4618.466,954
Jul 29, 202418.5618.9618.5618.7018.706,386
Jul 26, 202418.6218.8418.5618.6218.6214,448
Jul 25, 202418.6018.8018.3018.6818.6819,569
Jul 24, 202419.0019.4418.7218.7218.7212,716
Jul 23, 202419.6419.6419.2219.2219.2220,251
Jul 22, 202419.5419.7019.5019.5819.588,466
Jul 19, 202419.5819.6619.5019.6019.6015,685
Jul 18, 202419.5019.6819.5019.6019.607,107
Jul 17, 202419.7819.7819.5219.5619.567,511
Jul 16, 202419.5019.7819.4419.7619.767,863
Jul 15, 202419.6219.7419.5619.5619.566,070
Jul 12, 202419.8019.8419.5219.6819.689,137
Jul 11, 202419.7219.9019.5819.7219.7226,279
Jul 10, 202419.2019.7819.2019.6619.6618,661
Jul 9, 202419.5419.7819.1419.1419.1410,447
Jul 8, 202419.6819.7819.5619.6019.6010,213
Jul 5, 202419.6019.8019.5819.7419.7410,655
Jul 4, 202419.2619.5819.2619.5819.585,218
Jul 3, 202419.2019.4219.2019.2619.2610,656
Jul 2, 202419.0819.1818.8819.1419.1418,453
Jul 1, 202418.6619.1418.6619.1419.149,559
Jun 28, 202418.6818.9018.6018.7218.7214,445
Jun 27, 202418.5618.6218.4818.6218.6211,940
Jun 26, 202418.9418.9418.5018.5018.5023,661
Jun 25, 202419.1019.1218.8019.0019.0028,382
Jun 24, 202419.1819.2219.1019.1619.1627,566
Jun 21, 202419.2419.4019.1219.2419.2438,421
Jun 20, 202419.1619.4019.1019.3419.349,664
Jun 19, 202419.1819.2618.9619.1019.1018,967
Jun 18, 202419.2619.2819.1419.2819.2810,232
Jun 17, 202419.2819.4219.1019.1619.1618,116
Jun 14, 202419.3619.3619.0019.2819.2838,125
Jun 13, 202419.4019.5018.8019.3019.3042,355
Jun 12, 202419.7019.7419.2819.3819.3821,738
Jun 11, 202419.4619.8019.4419.5019.5033,982
Jun 10, 202419.4619.5219.4019.5219.527,909
Jun 7, 202419.6419.8819.5019.5219.5238,599
Jun 6, 202419.3619.7419.3619.7019.7025,127
Jun 5, 202419.2419.3018.9819.3019.3042,279
Jun 4, 202419.3219.3218.6819.2619.2656,471
Jun 3, 202419.5019.5819.0619.4819.4845,338
May 31, 202419.5619.6018.9619.6019.6064,479
May 30, 202419.2419.6019.1419.4619.4624,995
May 29, 202419.2219.3819.0619.1819.1822,230
May 28, 202419.3419.6219.2419.2419.2419,725
May 27, 202419.4819.6419.2019.4419.4413,826
May 24, 202419.5219.6619.3419.4219.4262,681
May 23, 202419.2619.7819.2019.5819.5822,940
May 22, 202419.5619.6819.1619.2019.2018,754
May 21, 202419.4019.6619.0419.6619.6644,335
May 17, 202419.4819.4819.1419.3219.3218,326
May 16, 202419.6019.7019.4019.4419.4414,098
May 15, 202419.4419.8819.3419.7019.7024,233
May 14, 202419.0419.4018.7819.3619.3622,849
May 13, 202418.4619.2018.4619.0219.02100,579
May 10, 202418.5219.9018.5218.5818.5847,376
May 8, 202418.5019.4818.1018.3818.38128,267
May 7, 202418.2418.3618.0818.2018.2078,772
May 6, 202418.2618.2618.0018.1418.1413,871
May 3, 202418.2018.4218.1018.1418.1427,891
May 2, 202417.7618.1817.7618.1818.1835,660
Apr 30, 202417.9217.9417.6617.7617.7638,287
Apr 29, 202417.3417.8017.3417.8017.8019,599
Apr 26, 202416.9017.5216.9017.3417.3453,480
Apr 25, 202416.9616.9616.5016.8016.8061,544
Apr 24, 202416.3417.0416.1616.8616.8618,876
Apr 23, 202416.3616.3615.8216.2416.2467,884
Apr 22, 202416.7416.8616.2016.2016.2026,197
Apr 19, 202417.0217.0216.6616.7016.7011,927
Apr 18, 202416.8817.2416.7217.0417.0454,165
Apr 17, 202416.7617.1016.7616.8616.8645,022
Apr 16, 202417.5817.5816.6616.8216.8254,857
Apr 15, 202417.5817.7817.4217.6817.6820,539
Apr 12, 202418.1818.4817.7017.7017.7018,968
Apr 11, 202417.8018.3817.7618.0618.0652,301
Apr 10, 202417.4417.7017.1017.7017.7046,169
Apr 9, 202418.1818.2817.5217.5417.5414,844
Apr 8, 202418.3818.3817.9818.3018.3049,361
Apr 5, 202417.5018.6417.4618.1618.1691,330
Apr 4, 202417.7217.7217.2417.6017.6036,347
Apr 3, 202417.1417.8016.9017.6817.6883,479
Apr 2, 202416.8617.8016.8617.2617.2679,654
Mar 28, 202417.0417.1816.8416.9016.9014,600
Mar 27, 202416.4817.0216.3616.9416.9476,069
Mar 26, 202416.4416.5816.3816.5016.5019,475
Mar 25, 202416.4816.7616.3216.5016.5021,134
Mar 22, 202416.7017.0016.4816.4816.4817,491
Mar 21, 202416.2016.8616.2016.6016.6024,129
Mar 20, 202416.7416.7416.2416.2816.2817,810
Mar 19, 202416.6016.7016.6016.6416.647,953
Mar 18, 202416.6216.8216.5216.7016.7073,893
Mar 15, 202417.0417.0816.7016.7216.7227,874
Mar 14, 202417.0017.5016.8816.9216.9268,862
Mar 13, 202416.4017.0016.4017.0017.0010,547
Mar 12, 202416.6016.7616.4616.5016.5011,711
Mar 11, 202416.3016.5016.1216.4616.4614,590
Mar 8, 202416.0016.4216.0016.2616.269,038
Mar 7, 202415.5015.9815.2815.9815.9812,245
Mar 6, 202415.1415.4615.1015.4215.429,144
Mar 5, 202415.3815.3815.1015.2615.2638,414
Mar 4, 202415.3615.4815.2415.4815.4818,178
Mar 1, 202415.6615.6615.2815.4815.4824,686
Feb 29, 202415.5015.5815.4015.5415.5414,804
Feb 28, 202415.6815.7015.4215.5815.5813,805
Feb 27, 202415.4215.6015.2815.5815.588,010
Feb 26, 202415.6415.6415.3015.5215.528,852
Feb 23, 202415.3815.5415.2015.5415.5411,653
Feb 22, 202415.6015.7015.2815.2815.2824,728
Feb 21, 202415.5015.6415.4015.5415.5413,605
Feb 20, 202415.6615.7815.5015.6015.6028,815
Feb 19, 202415.8415.9815.6615.7615.7626,919
Feb 16, 202416.1616.2015.6815.7415.748,268
Feb 15, 202415.9616.0615.8416.0616.0610,549
Feb 14, 202415.9216.2015.8015.8615.8624,670
Feb 13, 202416.0416.1815.6016.0016.0014,575
Feb 12, 202416.0016.2216.0016.1416.1425,070
Feb 9, 202416.4016.4015.8215.8815.8813,750
Feb 8, 202415.8816.6415.8816.4016.4030,680
Feb 7, 202415.5015.8015.4615.7815.7834,947
Feb 6, 202415.3615.6015.0415.6015.6036,514
Feb 5, 202415.5415.7015.2815.4215.4230,936
Feb 2, 202416.4016.5615.6615.6615.6669,592
Feb 1, 202416.9817.1016.4416.4616.4638,051
Jan 31, 202416.8417.0616.0216.8816.881,706,043
Jan 30, 202416.4017.0816.4016.9416.9422,076
Jan 29, 202416.7016.7016.1816.4016.4041,056
Jan 26, 202416.5017.1616.4816.6416.6462,797
Jan 25, 202417.4817.8415.9416.2616.26133,686
Jan 24, 202418.5018.6617.2617.6017.6033,245
Jan 23, 202418.1418.5017.8618.2418.2424,158
Jan 22, 202418.0818.2817.9018.0418.0436,407
Jan 19, 202417.6218.5017.6218.0018.0056,160
Jan 18, 202417.1017.8217.1017.5817.5842,746
Jan 17, 202417.2217.2216.7417.1817.1825,484
Jan 16, 202417.3417.3817.1217.3417.3428,710
Jan 15, 202417.0017.2416.8217.2417.2429,705

Related Tickers

FII.PA Lisi S.A.
26.10
+7.41%
 
NPK National Presto Industries, Inc.
97.18
+0.08%
 
EMBR3.SA Embraer S.A.
57.95
+1.85%
 
MOG-A Moog Inc.
205.52
+0.35%
 
RYCEF Rolls-Royce Holdings plc
6.90
-0.72%
 
QQ.L QinetiQ Group plc
410.80
+1.38%
 
PKE Park Aerospace Corp.
13.71
-3.69%
 
ATRO Astronics Corporation
16.59
+3.24%
 
EVEX Eve Holding, Inc.
4.3947
+4.64%
 
CAE CAE Inc.
24.00
+1.82%