Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

Montana Aerospace AG (AEROZ.XC)

Compare
17.30
+0.18
+(1.05%)
At close: March 14 at 4:19:51 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202517.0217.4417.0217.3017.309,564
Mar 13, 202517.5217.5217.0217.1217.1212,655
Mar 12, 202517.9018.1617.2417.3017.3017,131
Mar 11, 202518.6418.6918.0818.0818.087,518
Mar 10, 202518.5018.5018.3018.4018.40545
Mar 7, 202518.7818.7818.3218.5618.564,699
Mar 6, 202518.6018.8818.2218.7818.787,728
Mar 5, 202518.3418.8018.3418.4018.4016,744
Mar 4, 202518.2818.5018.0318.3018.307,380
Mar 3, 202517.5918.1417.5918.0918.0916,899
Feb 28, 202517.2017.4817.0317.3417.342,418
Feb 27, 202516.9217.2816.8917.2617.26318
Feb 26, 202516.8417.1816.8017.0917.093,872
Feb 25, 202516.1816.6516.1816.6216.623,974
Feb 24, 202516.6016.7416.2816.3816.383,186
Feb 21, 202516.6616.8016.6616.7916.79307
Feb 20, 202516.6816.9616.6416.7516.751,520
Feb 19, 202516.9817.0816.7216.8016.80600
Feb 18, 202516.9016.9616.6816.8416.842,255
Feb 17, 202516.6416.9016.6416.8916.89338
Feb 14, 202516.9216.9816.6216.6216.62782
Feb 13, 202516.7616.8616.6216.8616.861,148
Feb 12, 202516.6316.8016.5516.8016.803,047
Feb 11, 202516.9216.9216.3216.4616.463,059
Feb 10, 202517.0217.0216.8616.9416.94619
Feb 7, 202517.2217.2617.0217.2617.26579
Feb 6, 202517.3617.4017.1217.2817.282,160
Feb 5, 202517.0217.4317.0017.2417.241,770
Feb 4, 202516.9216.9616.7016.9416.94679
Feb 3, 202516.3216.9016.2616.8816.881,122
Jan 31, 202516.5016.6016.0616.2016.202,166
Jan 30, 202517.0017.0016.2016.6416.642,400
Jan 29, 202515.3515.7415.3515.6815.68941
Jan 28, 202515.0815.1814.9415.1815.182,270
Jan 27, 202514.8015.0014.8014.9814.98826
Jan 24, 202515.1015.1814.9314.9314.93572
Jan 23, 202514.9115.1614.8415.0015.00505
Jan 22, 202515.1215.1815.0215.1015.10288
Jan 21, 202514.8414.9814.7214.9014.90430
Jan 20, 202514.5414.8014.5414.7814.78329
Jan 17, 202514.8214.8214.5214.6614.66969
Jan 16, 202514.5815.0214.5814.7414.741,058
Jan 15, 202514.5014.6014.4014.5014.501,747
Jan 14, 202514.2214.7214.2214.5714.571,066
Jan 13, 202514.3014.3014.1814.2614.26816
Jan 10, 202514.8014.8414.6014.6014.607,474
Jan 9, 202514.6614.8214.6014.7914.79287
Jan 8, 202514.7614.8814.6214.6414.641,052
Jan 7, 202514.7114.8814.7114.8214.822,186
Jan 6, 202514.6415.0214.5614.7014.704,987
Jan 3, 202514.1914.5614.1914.5214.521,649
Jan 2, 202514.4114.4114.4114.4114.41-
Dec 31, 202414.4114.4114.4114.4114.41-
Dec 30, 202414.1414.4414.0614.4114.41778
Dec 27, 202414.2014.3414.1614.2014.202,437
Dec 24, 202413.8813.8813.8813.8813.88-
Dec 23, 202414.4014.4013.7813.8813.8813,432
Dec 20, 202414.3414.5214.2214.2214.224,881
Dec 19, 202414.4014.4114.2214.2614.2610,034
Dec 18, 202414.1614.4214.1614.3414.34835
Dec 17, 202414.5214.5214.0614.0814.082,364
Dec 16, 202414.5814.7814.2814.6014.605,327
Dec 13, 202415.1415.1414.9615.0215.021,879
Dec 12, 202415.3215.3215.1215.1215.121,156
Dec 11, 202415.1215.3015.0715.2415.241,396
Dec 10, 202414.9415.2214.9215.1415.141,674
Dec 9, 202415.0815.0814.8814.9414.943,978
Dec 6, 202415.3215.3215.1615.1815.185,358
Dec 5, 202415.3215.3615.0615.2415.242,748
Dec 4, 202415.2015.3615.1015.2815.283,462
Dec 3, 202415.2815.3214.9815.2415.249,240
Dec 2, 202415.2815.4415.1415.3215.323,007
Nov 29, 202415.5415.5615.3215.4215.422,457
Nov 28, 202415.4615.5215.3415.4415.441,818
Nov 27, 202415.3015.4615.2715.2815.285,220
Nov 26, 202415.2615.3215.1415.3015.301,053
Nov 25, 202415.2215.5015.2115.2415.243,455
Nov 22, 202415.2015.2215.0115.0615.066,122
Nov 21, 202415.0615.2415.0415.1615.164,217
Nov 20, 202415.1415.2014.9815.1215.126,173
Nov 19, 202415.3015.3014.8614.9614.964,929
Nov 18, 202415.2815.4815.0215.0915.095,280
Nov 15, 202415.0415.1614.8615.1215.121,866
Nov 14, 202415.1015.7014.2015.0215.025,865
Nov 13, 202415.5815.6215.4015.6215.622,686
Nov 12, 202416.1016.1015.7015.7015.704,657
Nov 11, 202415.8216.3615.8216.1216.12588
Nov 8, 202415.2415.6215.2015.6015.602,072
Nov 7, 202415.4615.5615.2015.3015.303,430
Nov 6, 202415.0815.3215.0815.2615.265,612
Nov 5, 202414.9415.1414.8214.9414.942,975
Nov 4, 202414.9215.0614.8614.9014.907,949
Nov 1, 202415.0415.2415.0015.0415.04564
Oct 31, 202415.3815.4215.2015.2315.23938
Oct 30, 202415.7615.7615.5415.6015.60249
Oct 29, 202415.6215.6615.3815.6515.653,151
Oct 28, 202415.7115.7615.4815.6815.681,013
Oct 25, 202415.7015.7415.5215.6415.641,011
Oct 24, 202415.6815.8815.6015.7615.763,422
Oct 23, 202416.0016.0615.7215.7315.732,472
Oct 22, 202416.2416.2816.0416.1216.12983
Oct 21, 202416.2616.7015.9216.3816.381,352
Oct 18, 202416.7816.9416.1616.3016.306,666
Oct 17, 202417.9217.9416.7416.7616.763,404
Oct 16, 202418.3018.3017.9618.0218.02696
Oct 15, 202418.4018.7218.2818.4018.404,104
Oct 14, 202418.4418.4618.1818.3218.32645
Oct 11, 202418.2818.4618.0418.4018.401,983
Oct 10, 202418.4018.4018.1818.3018.301,331
Oct 9, 202418.7218.8418.5218.6118.611,581
Oct 8, 202419.4019.4018.9619.0419.04635
Oct 7, 202419.5019.6318.9419.6019.605,233
Oct 4, 202419.5819.9219.5019.6019.602,049
Oct 3, 202420.0520.0519.6219.6819.681,527
Oct 2, 202420.0020.2019.8220.1520.151,695
Oct 1, 202420.1520.3520.0520.1020.101,219
Sep 30, 202420.3020.5519.9620.2720.272,466
Sep 27, 202420.3020.5220.2520.2720.272,541
Sep 26, 202420.8021.0520.3020.3020.30839
Sep 25, 202420.1020.6520.0520.6520.65832
Sep 24, 202420.1520.1519.9820.0520.05720
Sep 23, 202419.5220.3019.5219.9619.964,105
Sep 20, 202419.4419.7719.3019.7719.7721,255
Sep 19, 202419.7019.8219.4619.5219.52529
Sep 18, 202419.3219.6619.3019.6419.64224
Sep 17, 202419.2019.4819.2019.4219.42836
Sep 16, 202419.0819.1619.0219.1019.10281
Sep 13, 202419.1619.3419.1619.3419.34267
Sep 12, 202419.1419.1419.0419.0819.081,418
Sep 11, 202419.1419.2018.9018.9618.96946
Sep 10, 202419.0019.2019.0019.2019.201,210
Sep 9, 202418.8818.9018.8418.8618.86426
Sep 6, 202419.0419.0618.8818.9518.952,181
Sep 5, 202419.0819.2019.0019.0019.00757
Sep 4, 202418.9419.0418.9219.0019.00644
Sep 3, 202419.1419.4618.9619.1419.141,051
Sep 2, 202419.1619.2618.9619.1419.14290
Aug 30, 202418.7019.1218.7019.1219.121,007
Aug 29, 202419.0019.0018.5618.7318.732,552
Aug 28, 202418.9019.0618.7819.0019.001,748
Aug 27, 202418.6218.7218.5318.6818.68544
Aug 23, 202418.6019.0018.5619.0019.00292
Aug 22, 202418.4818.5218.4218.5018.50217
Aug 21, 202418.4418.6018.4218.4418.44928
Aug 20, 202418.4418.6018.3618.6018.601,375
Aug 19, 202418.3118.6018.1818.4418.44952
Aug 16, 202418.9018.9018.1218.2418.241,761
Aug 15, 202419.7119.8019.1819.5619.565,086
Aug 14, 202419.8619.8619.6019.8019.801,701
Aug 13, 202419.8419.8419.7219.8319.83133
Aug 12, 202419.2619.4219.2619.4019.40667
Aug 9, 202419.0819.3219.0819.2019.20961
Aug 8, 202418.9219.2018.6819.1019.101,847
Aug 7, 202417.9219.2217.9219.2219.22771
Aug 6, 202417.8417.8417.6017.7017.70455
Aug 5, 202417.7217.8617.3017.5617.561,743
Aug 2, 202418.3218.5818.1818.5518.5512,756
Aug 1, 202418.6518.6518.6518.6518.65-
Jul 31, 202418.5618.7018.5618.6518.65326
Jul 30, 202418.6418.6418.2718.5218.52370
Jul 29, 202418.6818.9218.6818.7118.71572
Jul 26, 202418.6118.8118.5818.7618.76449
Jul 25, 202418.6018.7618.2418.7618.761,918
Jul 24, 202419.3819.5018.7618.7618.76833
Jul 23, 202419.6219.6219.3019.3819.381,541
Jul 22, 202419.5419.7019.5019.6019.602,385
Jul 19, 202419.5119.6619.5119.5619.56698
Jul 18, 202419.5019.6619.5019.6019.60542
Jul 17, 202419.7219.7819.5819.5819.58409
Jul 16, 202419.4619.7519.4419.7519.751,160
Jul 15, 202419.6419.7019.6019.6019.60387
Jul 12, 202419.8019.8019.5819.7819.782,590
Jul 11, 202419.7219.9019.5819.7219.721,782
Jul 10, 202419.2619.7819.2619.7419.742,844
Jul 9, 202419.6019.7819.2619.2619.261,085
Jul 8, 202419.6919.7819.5619.7019.701,361
Jul 5, 202419.7619.8219.6419.7719.77645
Jul 4, 202419.2819.4619.2819.4619.46278
Jul 3, 202419.2119.4219.2119.2519.25908
Jul 2, 202419.0019.1818.9219.1619.16340
Jul 1, 202418.8019.1018.8019.0819.08702
Jun 28, 202418.6418.8618.6218.7818.782,320
Jun 27, 202418.5518.5818.5018.5318.532,620
Jun 26, 202418.9918.9918.5018.7018.705,194
Jun 25, 202419.0619.1018.8219.0819.081,693
Jun 24, 202419.2319.2419.1019.1419.141,465
Jun 21, 202419.1219.4019.1219.2619.261,969
Jun 20, 202419.2219.4019.1819.4019.40620
Jun 19, 202419.1219.2218.9419.1019.101,282
Jun 18, 202419.1219.2219.1219.1819.1883
Jun 17, 202419.2819.4019.1019.1619.162,250
Jun 14, 202419.1019.2819.0319.2419.245,657
Jun 13, 202419.4419.4418.8619.2819.283,532
Jun 12, 202419.7019.7019.2619.4019.401,443
Jun 11, 202419.5619.7819.4619.6019.601,114
Jun 10, 202419.4619.5619.4019.4019.4049
Jun 7, 202419.5819.8819.5019.6919.695,295
Jun 6, 202419.4719.7219.3819.6019.601,593
Jun 5, 202419.1819.2419.0019.2019.205,225
Jun 4, 202419.0619.2818.7419.2819.281,785
Jun 3, 202419.4619.5219.1019.4019.401,680
May 31, 202419.4419.5218.9619.5219.522,108
May 30, 202419.4619.5119.2619.4219.422,379
May 29, 202419.3219.3219.0219.1219.121,398
May 28, 202419.5219.6019.3219.3219.322,109
May 24, 202419.5019.6619.3419.4019.402,990
May 23, 202419.2619.7219.2619.4219.421,586
May 22, 202419.5619.6019.1619.1619.161,414
May 21, 202419.3719.4219.3019.4019.40603
May 20, 202419.2819.2819.2819.2819.28-
May 17, 202419.4619.4619.1419.2819.281,578
May 16, 202419.4619.7019.4619.6219.62992
May 15, 202419.5019.8019.4619.8019.80908
May 14, 202419.1219.4018.8619.3019.303,867
May 13, 202418.5019.1618.5019.0419.042,397
May 10, 202418.9219.8018.7218.7218.723,041
May 9, 202418.3418.3418.3418.3418.34-
May 8, 202418.4219.4618.2018.3418.347,069
May 7, 202418.1218.3418.1218.2218.221,387
May 3, 202418.2418.4218.1218.3418.342,767
May 2, 202417.6818.1417.6818.1118.111,192
May 1, 202417.6817.6817.6817.6817.68-
Apr 30, 202417.9017.9217.6817.6817.681,542
Apr 29, 202417.5217.8017.5217.7417.74625
Apr 26, 202417.0417.5217.0417.4217.421,154
Apr 25, 202416.6816.8016.5016.7816.781,552
Apr 24, 202416.2416.8816.2416.8216.82898
Apr 23, 202416.2016.2015.8816.2016.205,306
Apr 22, 202416.7616.8616.3416.3416.342,691
Apr 19, 202416.7616.7616.7616.7616.763
Apr 18, 202416.8017.2216.7217.2017.205,064
Apr 17, 202416.9617.0416.8016.9016.901,496
Apr 16, 202417.4817.4816.6416.9016.904,529
Apr 15, 202417.7817.7817.5217.5217.523,904
Apr 12, 202418.2018.4417.8617.8617.86814
Apr 11, 202417.9218.3417.7618.0318.039,364
Apr 10, 202417.3617.5017.1417.4217.42672
Apr 9, 202418.2418.2417.6217.6617.66852
Apr 8, 202418.0418.3018.0418.2018.201,492
Apr 5, 202417.4618.5617.4618.2818.282,832
Apr 4, 202417.6617.6817.2617.5217.522,871
Apr 3, 202417.2617.5817.0817.5617.563,213
Apr 2, 202417.1017.7817.0017.1817.182,411
Mar 28, 202417.0517.1616.8716.8716.87596
Mar 27, 202416.6817.0016.3816.9416.943,843
Mar 26, 202416.4616.6016.3816.5616.5623,246
Mar 25, 202416.5616.6616.3216.6616.6610,704
Mar 22, 202416.7516.9416.5816.5816.582,852
Mar 21, 202416.6116.8216.5616.7216.724,031
Mar 20, 202416.6616.6616.2816.3016.304,127
Mar 19, 202416.5816.7016.5816.6416.641,132
Mar 18, 202416.5216.8216.5216.7216.72864
Mar 15, 202417.1417.1616.7516.7516.75468
Mar 14, 202416.9017.5016.9016.9216.923,183