Swiss - Delayed Quote CHF

Airesis SA (AIRE.SW)

0.0700
-0.0010
(-1.41%)
At close: June 13 at 3:58:52 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.07450.07450.07000.07000.070023,666
Jun 12, 20250.07000.07450.06350.07100.071033,868
Jun 11, 20250.06350.06450.06350.06350.063568,709
Jun 10, 20250.08000.08000.07950.07950.079520,050
Jun 6, 20250.07950.07950.06500.06500.065015,812
Jun 5, 20250.06850.08000.06350.07950.079529,843
Jun 4, 20250.06350.08950.06300.08950.08959,880
Jun 3, 20250.06300.06350.06300.06350.063524,751
Jun 2, 20250.07000.07000.06250.06350.0635107,450
May 30, 20250.08500.09500.08450.09400.0940121,579
May 28, 20250.08500.08500.07500.07500.075050,367
May 27, 20250.07500.07500.07500.07500.0750194
May 26, 20250.08500.08500.08000.08000.080017,018
May 23, 20250.08000.08450.08000.08000.080011,102
May 22, 20250.08000.08550.08000.08500.08509,330
May 21, 20250.07000.08000.07000.08000.08003,100
May 20, 20250.07500.07500.07500.07500.0750-
May 19, 20250.07500.07500.07500.07500.0750-
May 16, 20250.07500.08750.07300.07300.073014,398
May 15, 20250.07100.07100.07100.07100.07101,036
May 14, 20250.07500.07500.07500.07500.0750-
May 13, 20250.08000.08000.07500.07500.075034,808
May 12, 20250.08000.08750.08000.08500.08504,596
May 9, 20250.08950.08950.08950.08950.08951,142
May 8, 20250.08700.08700.08700.08700.0870-
May 7, 20250.08950.08950.08950.08950.0895200
May 6, 20250.08000.08950.08000.08950.089520,954
May 5, 20250.07600.08000.07600.08000.080084,426
May 2, 20250.07800.07800.07800.07800.0780-
Apr 30, 20250.09900.09900.07800.07800.078015,016
Apr 29, 20250.08550.08550.08300.08300.0830150,120
Apr 28, 20250.09400.09400.08500.08500.085047,573
Apr 25, 20250.08450.08450.08450.08450.0845-
Apr 24, 20250.08450.08450.08450.08450.0845-
Apr 23, 20250.08250.08500.07300.08450.084591,932
Apr 22, 20250.08150.08150.08100.08100.08101,122
Apr 17, 20250.07400.08450.07100.07100.07105,123
Apr 16, 20250.06900.06900.06900.06900.069014,642
Apr 15, 20250.05900.07750.05900.07050.070555,731
Apr 14, 20250.08750.09000.05050.05600.0560187,418
Apr 11, 20250.09000.09000.09000.09000.090012,356
Apr 10, 20250.12900.12900.12700.12700.127013,495
Apr 9, 20250.10200.12000.10000.12000.120078,435
Apr 8, 20250.10700.10700.10500.10500.105021,158
Apr 7, 20250.13900.13900.10500.10500.105053,433
Apr 4, 20250.09000.13900.09000.11400.114097,174
Apr 3, 20250.14000.14000.12900.12900.12909,400
Apr 2, 20250.13500.13900.11100.13100.131050,401
Apr 1, 20250.14400.14400.13500.13500.13506,468
Mar 31, 20250.09800.09800.09450.09700.097016,206
Mar 28, 20250.11000.11000.10000.10000.100011,895
Mar 27, 20250.10000.10100.10000.10100.101029,700
Mar 26, 20250.09950.09950.09950.09950.09951,300
Mar 25, 20250.08700.14900.08700.09450.0945115,470
Mar 24, 20250.12200.12200.12000.12000.120051,351
Mar 21, 20250.13000.13000.12200.12800.128024,758
Mar 20, 20250.13800.15100.13000.13000.130093,228
Mar 19, 20250.11000.19800.10900.15300.1530319,331
Mar 18, 20250.09000.10900.09000.10900.109014,655
Mar 17, 20250.09000.09000.09000.09000.09005,052
Mar 14, 20250.08100.08100.08100.08100.0810-
Mar 13, 20250.11500.11500.08000.08100.0810232,424
Mar 12, 20250.07300.10000.07300.10000.1000141,562
Mar 11, 20250.09000.09000.07100.07100.071052,000
Mar 10, 20250.06600.11300.06600.09000.0900167,657
Mar 7, 20250.06050.06600.06000.06600.0660105,610
Mar 6, 20250.06000.06550.06000.06550.065569,250
Mar 5, 20250.06600.06600.06600.06600.0660661
Mar 4, 20250.06000.06200.05850.05850.058581,028
Mar 3, 20250.05650.05650.05650.05650.0565176
Feb 28, 20250.06000.06000.06000.06000.0600-
Feb 27, 20250.06000.06000.06000.06000.0600-
Feb 26, 20250.06000.06000.06000.06000.060020,000
Feb 25, 20250.06000.06000.06000.06000.06002,015
Feb 24, 20250.06000.06000.06000.06000.06002,985
Feb 21, 20250.06200.06200.06200.06200.0620-
Feb 20, 20250.06200.06200.06200.06200.0620-
Feb 19, 20250.06450.06450.06200.06200.062051,504
Feb 18, 20250.06600.06600.06600.06600.0660-
Feb 17, 20250.05600.06600.05600.06600.066026,915
Feb 14, 20250.06000.06800.06000.06800.068099,412
Feb 13, 20250.05950.05950.05950.05950.05959,245
Feb 12, 20250.05800.05800.05800.05800.058020,556
Feb 11, 20250.05000.05100.05000.05100.05104,300
Feb 10, 20250.05850.05850.05850.05850.0585180
Feb 7, 20250.05850.05850.05850.05850.0585-
Feb 6, 20250.05850.05850.05850.05850.0585-
Feb 5, 20250.05950.05950.05950.05950.0595-
Feb 4, 20250.05850.05950.05850.05950.0595126,832
Feb 3, 20250.05600.05950.05000.05950.0595103,333
Jan 31, 20250.06000.06000.05000.05000.050014,592
Jan 30, 20250.05600.06150.05600.06000.060032,454
Jan 29, 20250.05050.05050.05050.05050.0505321
Jan 28, 20250.05600.05600.05050.05050.050527,000
Jan 27, 20250.05300.05300.05300.05300.0530271
Jan 24, 20250.05400.05400.05300.05300.053030,053
Jan 23, 20250.05800.06200.05800.06200.062012,299
Jan 22, 20250.06800.06850.05800.06850.068597,200
Jan 21, 20250.07800.07800.06000.07600.076046,467
Jan 20, 20250.05650.07000.05650.07000.070057,146
Jan 17, 20250.05600.05600.05400.05400.054022,264
Jan 16, 20250.05650.05700.05300.05300.0530650,453
Jan 15, 20250.05050.05700.05050.05700.05701,270
Jan 14, 20250.05100.05100.05100.05100.0510-
Jan 13, 20250.05800.05800.05350.05350.053516,000
Jan 10, 20250.05500.05750.05500.05500.055017,670
Jan 9, 20250.05300.05300.05000.05000.050067,943
Jan 8, 20250.06000.06000.05300.05300.05308,340
Jan 7, 20250.06000.06000.05350.06000.060063,620
Jan 6, 20250.04750.05750.04750.05750.057550,100
Jan 3, 20250.05550.05550.04750.04750.047530,150
Dec 30, 20240.04750.05200.04650.04800.048059,877
Dec 27, 20240.05600.05600.05600.05600.0560321
Dec 23, 20240.05600.05600.05600.05600.05601,472
Dec 20, 20240.06150.06150.04600.05450.0545179,182
Dec 19, 20240.05200.06000.05100.06000.060046,334
Dec 18, 20240.05500.06300.05500.05900.059091,262
Dec 17, 20240.04750.05000.04750.05000.05002,568
Dec 16, 20240.05500.05500.05000.05000.0500115,174
Dec 13, 20240.05450.05500.05150.05500.055038,268
Dec 12, 20240.05050.05100.04850.05100.0510167,013
Dec 11, 20240.05550.05650.05000.05000.0500133,000
Dec 10, 20240.04950.05900.04900.05700.0570102,110
Dec 9, 20240.06000.06000.04600.05100.0510125,166
Dec 6, 20240.04950.05050.04500.04500.0450323,462
Dec 5, 20240.05050.05050.04000.04500.045080,278
Dec 4, 20240.06850.06850.05000.05000.0500132,073
Dec 3, 20240.05050.07000.05050.07000.0700142,214
Dec 2, 20240.06950.06950.05900.05900.059040,225
Nov 29, 20240.05700.06500.05650.06500.065036,779
Nov 28, 20240.07950.07950.07000.07000.070012,500
Nov 27, 20240.05700.08550.05700.08000.08002,501
Nov 26, 20240.08000.08000.05650.05650.05652,618
Nov 25, 20240.07200.07200.06000.06000.0600143,056
Nov 22, 20240.05000.05950.05000.05950.059528,643
Nov 21, 20240.06100.06100.05000.05500.0550204,000
Nov 20, 20240.05250.06000.05250.06000.06009,761
Nov 19, 20240.08250.08250.05050.05050.0505100,350
Nov 18, 20240.12500.12500.08250.08250.082517,015
Nov 15, 20240.11400.11400.10000.10000.100096,574
Nov 14, 20240.11300.11300.11300.11300.1130-
Nov 13, 20240.11000.11000.11000.11000.1100708
Nov 12, 20240.13600.13600.13600.13600.1360-
Nov 11, 20240.14000.14000.14000.14000.1400267
Nov 8, 20240.12600.12600.11400.11700.11701,928
Nov 7, 20240.12600.12600.11000.12600.12605,984
Nov 6, 20240.11900.11900.11900.11900.119021,968
Nov 5, 20240.12100.12100.11400.11400.114076,860
Nov 4, 20240.12000.12100.12000.12100.121016,000
Nov 1, 20240.14500.14500.12000.12000.120083
Oct 31, 20240.14600.14700.14600.14700.147010,000
Oct 30, 20240.11500.16000.11500.15000.1500243,498
Oct 29, 20240.13800.13800.13800.13800.13803,000
Oct 28, 20240.13800.13800.13800.13800.1380-
Oct 25, 20240.11300.13800.11300.13800.138013,269
Oct 24, 20240.13900.13900.13900.13900.139012,800
Oct 23, 20240.14600.14600.14400.14400.14405,010
Oct 22, 20240.10100.14000.10100.13900.139013,369
Oct 21, 20240.12600.15000.12600.15000.15008,435
Oct 18, 20240.12900.16000.12300.12600.1260250,855
Oct 17, 20240.10500.12900.10500.12800.1280102,855
Oct 16, 20240.07050.07050.07050.07050.07051,176
Oct 15, 20240.09000.09000.09000.09000.0900-
Oct 14, 20240.07800.07800.07800.07800.0780-
Oct 11, 20240.07800.09000.07800.07800.078031,532
Oct 10, 20240.10000.10000.07050.07050.070554,015
Oct 9, 20240.10000.11000.09800.11000.110043,300
Oct 8, 20240.13100.13100.09950.12000.120070,209
Oct 7, 20240.14200.14200.12500.12500.125037,080
Oct 4, 20240.14000.19000.14000.15000.150081,790
Oct 3, 20240.10700.19000.10700.14000.140044,320
Oct 2, 20240.15000.18000.13000.18000.180071,255
Oct 1, 20240.15800.16200.13100.15000.1500103,368
Sep 30, 20240.20000.35000.19000.20000.200089,861
Sep 27, 20240.27600.27800.26400.27800.278040,003
Sep 26, 20240.26000.26000.25200.25200.2520660
Sep 25, 20240.30000.30000.25400.25400.2540165,203
Sep 24, 20240.30400.32200.29000.32200.322037,254
Sep 23, 20240.30200.30200.30200.30200.3020-
Sep 20, 20240.30600.30600.30200.30200.30205,488
Sep 19, 20240.38000.38800.38000.38800.388070,642
Sep 18, 20240.38000.38000.38000.38000.3800295
Sep 17, 20240.31000.31000.31000.31000.3100-
Sep 16, 20240.31000.31000.31000.31000.3100-
Sep 13, 20240.31000.31000.31000.31000.3100-
Sep 12, 20240.31000.31000.31000.31000.3100-
Sep 11, 20240.31000.31000.30200.31000.310018,100
Sep 10, 20240.38800.38800.31000.31000.310030,990
Sep 9, 20240.33000.33000.33000.33000.330025
Sep 6, 20240.32200.40000.32200.40000.40004,387
Sep 5, 20240.32000.42000.32000.42000.4200436
Sep 4, 20240.30200.30200.30200.30200.30202,608
Sep 3, 20240.43000.43000.43000.43000.4300-
Sep 2, 20240.43000.43000.43000.43000.43008
Aug 30, 20240.43000.43000.43000.43000.4300-
Aug 29, 20240.43000.43000.43000.43000.4300-
Aug 28, 20240.43000.43000.43000.43000.4300-
Aug 27, 20240.45000.45000.45000.45000.45001,000
Aug 26, 20240.44000.44000.44000.44000.44001,060
Aug 23, 20240.36400.36400.36400.36400.3640-
Aug 22, 20240.35000.35000.35000.35000.350030
Aug 21, 20240.35000.35000.35000.35000.3500-
Aug 20, 20240.34200.34200.34200.34200.34201
Aug 19, 20240.40800.40800.40800.40800.4080-
Aug 16, 20240.42400.42400.42400.42400.4240-
Aug 15, 20240.44000.44000.44000.44000.4400-
Aug 14, 20240.44000.44000.44000.44000.4400-
Aug 13, 20240.44000.44000.40000.44000.44005,851
Aug 12, 20240.35000.43000.35000.43000.430011,829
Aug 9, 20240.35000.40000.35000.40000.400016,421
Aug 8, 20240.27000.27000.27000.27000.270021
Aug 7, 20240.37800.37800.37800.37800.3780265
Aug 6, 20240.37800.37800.37800.37800.3780-
Aug 5, 20240.37800.37800.37800.37800.3780-
Aug 2, 20240.37800.37800.37800.37800.37803,174
Jul 31, 20240.38000.38000.38000.38000.3800-
Jul 30, 20240.38000.38000.32000.32000.320014,397
Jul 29, 20240.45000.45000.34800.35000.350029,861
Jul 26, 20240.40000.45000.40000.45000.450015,540
Jul 25, 20240.41000.45000.41000.45000.4500244
Jul 24, 20240.45000.45000.44800.44800.44805,014
Jul 23, 20240.44800.44800.44800.44800.4480250
Jul 22, 20240.45000.45000.45000.45000.4500264
Jul 19, 20240.39800.39800.39800.39800.3980-
Jul 18, 20240.39800.39800.39800.39800.3980-
Jul 17, 20240.38400.38400.38400.38400.3840-
Jul 16, 20240.38400.38400.38400.38400.3840107
Jul 15, 20240.40000.40000.40000.40000.400014
Jul 12, 20240.40200.40200.40200.40200.4020-
Jul 11, 20240.39200.40200.39200.40200.402010,014
Jul 10, 20240.39600.39800.38600.38600.386014,745
Jul 9, 20240.37000.39800.36000.36000.360016,900
Jul 8, 20240.37800.37800.36800.37000.37009,776
Jul 5, 20240.25200.25200.25200.25200.25204,000
Jul 4, 20240.31000.39800.31000.39800.398022,109
Jul 3, 20240.40000.45000.40000.45000.450025,447
Jul 2, 20240.40800.40800.40800.40800.40801
Jul 1, 20240.39000.47000.39000.46200.462021,318
Jun 28, 20240.48000.48000.48000.48000.4800-
Jun 27, 20240.40000.40000.40000.40000.4000-
Jun 26, 20240.48000.48000.48000.48000.4800-
Jun 25, 20240.40000.40000.40000.40000.4000-
Jun 24, 20240.48000.48000.48000.48000.4800-
Jun 21, 20240.40000.40000.40000.40000.4000-
Jun 20, 20240.48000.48000.48000.48000.4800-
Jun 19, 20240.48000.48000.48000.48000.4800-
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.48000.48000.48000.48000.4800-
Jun 14, 20240.40000.40000.40000.40000.4000-
Jun 13, 20240.48000.48000.48000.48000.4800-