Cboe UK CHF

Montana Aerospace AG (AEROZ.XC)

Compare
14.94 +0.04 (+0.27%)
At close: November 5 at 4:18 PM GMT
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 14.94 15.14 14.82 14.94 14.94 2,975
Nov 4, 2024 14.92 15.06 14.86 14.90 14.90 7,949
Nov 1, 2024 15.04 15.24 15.00 15.04 15.04 564
Oct 31, 2024 15.38 15.42 15.20 15.23 15.23 938
Oct 30, 2024 15.76 15.76 15.54 15.60 15.60 249
Oct 29, 2024 15.62 15.66 15.38 15.65 15.65 3,151
Oct 28, 2024 15.71 15.76 15.48 15.68 15.68 1,013
Oct 25, 2024 15.70 15.74 15.52 15.64 15.64 1,011
Oct 24, 2024 15.68 15.88 15.60 15.76 15.76 3,422
Oct 23, 2024 16.00 16.06 15.72 15.73 15.73 2,472
Oct 22, 2024 16.24 16.28 16.04 16.12 16.12 983
Oct 21, 2024 16.26 16.70 15.92 16.38 16.38 1,352
Oct 18, 2024 16.78 16.94 16.16 16.30 16.30 6,666
Oct 17, 2024 17.92 17.94 16.74 16.76 16.76 3,404
Oct 16, 2024 18.30 18.30 17.96 18.02 18.02 696
Oct 15, 2024 18.40 18.72 18.28 18.40 18.40 4,104
Oct 14, 2024 18.44 18.46 18.18 18.32 18.32 645
Oct 11, 2024 18.28 18.46 18.04 18.40 18.40 1,983
Oct 10, 2024 18.40 18.40 18.18 18.30 18.30 1,331
Oct 9, 2024 18.72 18.84 18.52 18.61 18.61 1,581
Oct 8, 2024 19.40 19.40 18.96 19.04 19.04 635
Oct 7, 2024 19.50 19.63 18.94 19.60 19.60 5,233
Oct 4, 2024 19.58 19.92 19.50 19.60 19.60 2,049
Oct 3, 2024 20.05 20.05 19.62 19.68 19.68 1,527
Oct 2, 2024 20.00 20.20 19.82 20.15 20.15 1,695
Oct 1, 2024 20.15 20.35 20.05 20.10 20.10 1,219
Sep 30, 2024 20.30 20.55 19.96 20.27 20.27 2,466
Sep 27, 2024 20.30 20.52 20.25 20.27 20.27 2,541
Sep 26, 2024 20.80 21.05 20.30 20.30 20.30 839
Sep 25, 2024 20.10 20.65 20.05 20.65 20.65 832
Sep 24, 2024 20.15 20.15 19.98 20.05 20.05 720
Sep 23, 2024 19.52 20.30 19.52 19.96 19.96 4,105
Sep 20, 2024 19.44 19.77 19.30 19.77 19.77 21,255
Sep 19, 2024 19.70 19.82 19.46 19.52 19.52 529
Sep 18, 2024 19.32 19.66 19.30 19.64 19.64 224
Sep 17, 2024 19.20 19.48 19.20 19.42 19.42 836
Sep 16, 2024 19.08 19.16 19.02 19.10 19.10 281
Sep 13, 2024 19.16 19.34 19.16 19.34 19.34 267
Sep 12, 2024 19.14 19.14 19.04 19.08 19.08 1,418
Sep 11, 2024 19.14 19.20 18.90 18.96 18.96 946
Sep 10, 2024 19.00 19.20 19.00 19.20 19.20 1,210
Sep 9, 2024 18.88 18.90 18.84 18.86 18.86 426
Sep 6, 2024 19.04 19.06 18.88 18.95 18.95 2,181
Sep 5, 2024 19.08 19.20 19.00 19.00 19.00 757
Sep 4, 2024 18.94 19.04 18.92 19.00 19.00 644
Sep 3, 2024 19.14 19.46 18.96 19.14 19.14 1,051
Sep 2, 2024 19.16 19.26 18.96 19.14 19.14 290
Aug 30, 2024 18.70 19.12 18.70 19.12 19.12 1,007
Aug 29, 2024 19.00 19.00 18.56 18.73 18.73 2,552
Aug 28, 2024 18.90 19.06 18.78 19.00 19.00 1,748
Aug 27, 2024 18.62 18.72 18.53 18.68 18.68 544
Aug 23, 2024 18.60 19.00 18.56 19.00 19.00 292
Aug 22, 2024 18.48 18.52 18.42 18.50 18.50 217
Aug 21, 2024 18.44 18.60 18.42 18.44 18.44 928
Aug 20, 2024 18.44 18.60 18.36 18.60 18.60 1,375
Aug 19, 2024 18.31 18.60 18.18 18.44 18.44 952
Aug 16, 2024 18.90 18.90 18.12 18.24 18.24 1,761
Aug 15, 2024 19.71 19.80 19.18 19.56 19.56 5,086
Aug 14, 2024 19.86 19.86 19.60 19.80 19.80 1,701
Aug 13, 2024 19.84 19.84 19.72 19.83 19.83 133
Aug 12, 2024 19.26 19.42 19.26 19.40 19.40 667
Aug 9, 2024 19.08 19.32 19.08 19.20 19.20 961
Aug 8, 2024 18.92 19.20 18.68 19.10 19.10 1,847
Aug 7, 2024 17.92 19.22 17.92 19.22 19.22 771
Aug 6, 2024 17.84 17.84 17.60 17.70 17.70 455
Aug 5, 2024 17.72 17.86 17.30 17.56 17.56 1,743
Aug 2, 2024 18.32 18.58 18.18 18.55 18.55 12,756
Aug 1, 2024 18.65 18.65 18.65 18.65 18.65 -
Jul 31, 2024 18.56 18.70 18.56 18.65 18.65 326
Jul 30, 2024 18.64 18.64 18.27 18.52 18.52 370
Jul 29, 2024 18.68 18.92 18.68 18.71 18.71 572
Jul 26, 2024 18.61 18.81 18.58 18.76 18.76 449
Jul 25, 2024 18.60 18.76 18.24 18.76 18.76 1,918
Jul 24, 2024 19.38 19.50 18.76 18.76 18.76 833
Jul 23, 2024 19.62 19.62 19.30 19.38 19.38 1,541
Jul 22, 2024 19.54 19.70 19.50 19.60 19.60 2,385
Jul 19, 2024 19.51 19.66 19.51 19.56 19.56 698
Jul 18, 2024 19.50 19.66 19.50 19.60 19.60 542
Jul 17, 2024 19.72 19.78 19.58 19.58 19.58 409
Jul 16, 2024 19.46 19.75 19.44 19.75 19.75 1,160
Jul 15, 2024 19.64 19.70 19.60 19.60 19.60 387
Jul 12, 2024 19.80 19.80 19.58 19.78 19.78 2,590
Jul 11, 2024 19.72 19.90 19.58 19.72 19.72 1,782
Jul 10, 2024 19.26 19.78 19.26 19.74 19.74 2,844
Jul 9, 2024 19.60 19.78 19.26 19.26 19.26 1,085
Jul 8, 2024 19.69 19.78 19.56 19.70 19.70 1,361
Jul 5, 2024 19.76 19.82 19.64 19.77 19.77 645
Jul 4, 2024 19.28 19.46 19.28 19.46 19.46 278
Jul 3, 2024 19.21 19.42 19.21 19.25 19.25 908
Jul 2, 2024 19.00 19.18 18.92 19.16 19.16 340
Jul 1, 2024 18.80 19.10 18.80 19.08 19.08 702
Jun 28, 2024 18.64 18.86 18.62 18.78 18.78 2,320
Jun 27, 2024 18.55 18.58 18.50 18.53 18.53 2,620
Jun 26, 2024 18.99 18.99 18.50 18.70 18.70 5,194
Jun 25, 2024 19.06 19.10 18.82 19.08 19.08 1,693
Jun 24, 2024 19.23 19.24 19.10 19.14 19.14 1,465
Jun 21, 2024 19.12 19.40 19.12 19.26 19.26 1,969
Jun 20, 2024 19.22 19.40 19.18 19.40 19.40 620
Jun 19, 2024 19.12 19.22 18.94 19.10 19.10 1,282
Jun 18, 2024 19.12 19.22 19.12 19.18 19.18 83
Jun 17, 2024 19.28 19.40 19.10 19.16 19.16 2,250
Jun 14, 2024 19.10 19.28 19.03 19.24 19.24 5,657
Jun 13, 2024 19.44 19.44 18.86 19.28 19.28 3,532
Jun 12, 2024 19.70 19.70 19.26 19.40 19.40 1,443
Jun 11, 2024 19.56 19.78 19.46 19.60 19.60 1,114
Jun 10, 2024 19.46 19.56 19.40 19.40 19.40 49
Jun 7, 2024 19.58 19.88 19.50 19.69 19.69 5,295
Jun 6, 2024 19.47 19.72 19.38 19.60 19.60 1,593
Jun 5, 2024 19.18 19.24 19.00 19.20 19.20 5,225
Jun 4, 2024 19.06 19.28 18.74 19.28 19.28 1,785
Jun 3, 2024 19.46 19.52 19.10 19.40 19.40 1,680
May 31, 2024 19.44 19.52 18.96 19.52 19.52 2,108
May 30, 2024 19.46 19.51 19.26 19.42 19.42 2,379
May 29, 2024 19.32 19.32 19.02 19.12 19.12 1,398
May 28, 2024 19.52 19.60 19.32 19.32 19.32 2,109
May 24, 2024 19.50 19.66 19.34 19.40 19.40 2,990
May 23, 2024 19.26 19.72 19.26 19.42 19.42 1,586
May 22, 2024 19.56 19.60 19.16 19.16 19.16 1,414
May 21, 2024 19.37 19.42 19.30 19.40 19.40 603
May 20, 2024 19.28 19.28 19.28 19.28 19.28 -
May 17, 2024 19.46 19.46 19.14 19.28 19.28 1,578
May 16, 2024 19.46 19.70 19.46 19.62 19.62 992
May 15, 2024 19.50 19.80 19.46 19.80 19.80 908
May 14, 2024 19.12 19.40 18.86 19.30 19.30 3,867
May 13, 2024 18.50 19.16 18.50 19.04 19.04 2,397
May 10, 2024 18.92 19.80 18.72 18.72 18.72 3,041
May 9, 2024 18.34 18.34 18.34 18.34 18.34 -
May 8, 2024 18.42 19.46 18.20 18.34 18.34 7,069
May 7, 2024 18.12 18.34 18.12 18.22 18.22 1,387
May 3, 2024 18.24 18.42 18.12 18.34 18.34 2,767
May 2, 2024 17.68 18.14 17.68 18.11 18.11 1,192
May 1, 2024 17.68 17.68 17.68 17.68 17.68 -
Apr 30, 2024 17.90 17.92 17.68 17.68 17.68 1,542
Apr 29, 2024 17.52 17.80 17.52 17.74 17.74 625
Apr 26, 2024 17.04 17.52 17.04 17.42 17.42 1,154
Apr 25, 2024 16.68 16.80 16.50 16.78 16.78 1,552
Apr 24, 2024 16.24 16.88 16.24 16.82 16.82 898
Apr 23, 2024 16.20 16.20 15.88 16.20 16.20 5,306
Apr 22, 2024 16.76 16.86 16.34 16.34 16.34 2,691
Apr 19, 2024 16.76 16.76 16.76 16.76 16.76 3
Apr 18, 2024 16.80 17.22 16.72 17.20 17.20 5,064
Apr 17, 2024 16.96 17.04 16.80 16.90 16.90 1,496
Apr 16, 2024 17.48 17.48 16.64 16.90 16.90 4,529
Apr 15, 2024 17.78 17.78 17.52 17.52 17.52 3,904
Apr 12, 2024 18.20 18.44 17.86 17.86 17.86 814
Apr 11, 2024 17.92 18.34 17.76 18.03 18.03 9,364
Apr 10, 2024 17.36 17.50 17.14 17.42 17.42 672
Apr 9, 2024 18.24 18.24 17.62 17.66 17.66 852
Apr 8, 2024 18.04 18.30 18.04 18.20 18.20 1,492
Apr 5, 2024 17.46 18.56 17.46 18.28 18.28 2,832
Apr 4, 2024 17.66 17.68 17.26 17.52 17.52 2,871
Apr 3, 2024 17.26 17.58 17.08 17.56 17.56 3,213
Apr 2, 2024 17.10 17.78 17.00 17.18 17.18 2,411
Mar 28, 2024 17.05 17.16 16.87 16.87 16.87 596
Mar 27, 2024 16.68 17.00 16.38 16.94 16.94 3,843
Mar 26, 2024 16.46 16.60 16.38 16.56 16.56 23,246
Mar 25, 2024 16.56 16.66 16.32 16.66 16.66 10,704
Mar 22, 2024 16.75 16.94 16.58 16.58 16.58 2,852
Mar 21, 2024 16.61 16.82 16.56 16.72 16.72 4,031
Mar 20, 2024 16.66 16.66 16.28 16.30 16.30 4,127
Mar 19, 2024 16.58 16.70 16.58 16.64 16.64 1,132
Mar 18, 2024 16.52 16.82 16.52 16.72 16.72 864
Mar 15, 2024 17.14 17.16 16.75 16.75 16.75 468
Mar 14, 2024 16.90 17.50 16.90 16.92 16.92 3,183
Mar 13, 2024 16.40 17.00 16.40 17.00 17.00 583
Mar 12, 2024 16.56 16.76 16.48 16.48 16.48 2,441
Mar 11, 2024 16.14 16.44 16.12 16.44 16.44 1,635
Mar 8, 2024 16.06 16.36 16.06 16.36 16.36 335
Mar 7, 2024 15.38 15.90 15.36 15.90 15.90 501
Mar 6, 2024 15.30 15.42 15.10 15.42 15.42 5,865
Mar 5, 2024 15.36 15.36 15.12 15.25 15.25 3,243
Mar 4, 2024 15.51 15.51 15.26 15.36 15.36 1,918
Mar 1, 2024 15.64 15.64 15.34 15.41 15.41 1,732
Feb 29, 2024 15.50 15.52 15.40 15.50 15.50 448
Feb 28, 2024 15.50 15.72 15.45 15.54 15.54 1,444
Feb 27, 2024 15.37 15.59 15.30 15.48 15.48 2,972
Feb 26, 2024 15.42 15.59 15.28 15.42 15.42 1,042
Feb 23, 2024 15.36 15.52 15.26 15.34 15.34 557
Feb 22, 2024 15.58 15.64 15.32 15.41 15.41 1,557
Feb 21, 2024 15.56 15.60 15.46 15.48 15.48 2,524
Feb 20, 2024 15.64 15.67 15.53 15.56 15.56 1,142
Feb 19, 2024 15.72 15.90 15.66 15.78 15.78 802
Feb 16, 2024 16.16 16.20 15.72 15.76 15.76 3,035
Feb 15, 2024 15.97 16.06 15.86 15.98 15.98 835
Feb 14, 2024 15.88 16.20 15.80 15.81 15.81 3,307
Feb 13, 2024 16.00 16.12 15.64 15.96 15.96 1,652
Feb 12, 2024 16.06 16.24 16.00 16.11 16.11 7,537
Feb 9, 2024 16.40 16.48 15.85 15.86 15.86 1,922
Feb 8, 2024 15.90 16.74 15.90 16.32 16.32 2,477
Feb 7, 2024 15.54 15.82 15.49 15.68 15.68 3,630
Feb 6, 2024 15.34 15.54 15.04 15.50 15.50 6,771
Feb 5, 2024 15.62 15.68 15.28 15.32 15.32 1,845
Feb 2, 2024 16.40 16.56 15.68 15.74 15.74 7,011
Feb 1, 2024 16.96 17.10 16.45 16.49 16.49 2,381
Jan 31, 2024 16.84 17.02 16.04 16.88 16.88 11,945
Jan 30, 2024 16.78 17.02 16.76 16.90 16.90 1,339
Jan 29, 2024 16.42 16.54 16.18 16.26 16.26 2,916
Jan 26, 2024 16.48 16.86 16.48 16.72 16.72 4,277
Jan 25, 2024 17.80 17.80 15.92 16.10 16.10 6,220
Jan 24, 2024 18.65 18.65 17.26 17.26 17.26 1,698
Jan 23, 2024 17.88 18.48 17.88 18.22 18.22 3,397
Jan 22, 2024 18.10 18.28 17.93 18.00 18.00 2,382
Jan 19, 2024 17.82 18.40 17.82 17.89 17.89 6,447
Jan 18, 2024 17.20 17.74 17.20 17.60 17.60 977
Jan 17, 2024 16.84 17.08 16.78 17.06 17.06 673
Jan 16, 2024 17.12 17.30 17.12 17.26 17.26 985
Jan 15, 2024 17.00 17.22 17.00 17.22 17.22 212
Jan 12, 2024 17.04 17.22 16.92 17.00 17.00 2,007
Jan 11, 2024 17.36 17.56 16.76 16.78 16.78 2,359
Jan 10, 2024 17.40 17.50 17.32 17.40 17.40 3,043
Jan 9, 2024 17.26 17.50 17.24 17.50 17.50 1,580
Jan 8, 2024 17.44 17.58 17.14 17.38 17.38 3,517
Jan 5, 2024 17.10 17.50 16.94 17.50 17.50 782
Jan 4, 2024 17.12 17.22 17.00 17.20 17.20 597
Jan 3, 2024 17.58 17.58 16.98 17.00 17.00 3,608
Jan 2, 2024 17.62 17.62 17.62 17.62 17.62 -
Dec 29, 2023 17.50 17.72 17.34 17.62 17.62 1,006
Dec 28, 2023 17.58 17.64 17.40 17.40 17.40 416
Dec 27, 2023 17.40 17.80 17.40 17.64 17.64 915
Dec 22, 2023 17.16 17.20 17.16 17.20 17.20 379
Dec 21, 2023 16.72 16.98 16.70 16.92 16.92 1,099
Dec 20, 2023 16.95 16.98 16.76 16.94 16.94 3,142
Dec 19, 2023 17.20 17.20 16.84 16.90 16.90 2,915
Dec 18, 2023 16.90 16.90 16.30 16.90 16.90 1,019
Dec 15, 2023 16.80 16.94 16.42 16.60 16.60 2,771
Dec 14, 2023 16.30 16.92 16.30 16.88 16.88 5,148
Dec 13, 2023 16.60 16.64 16.14 16.30 16.30 2,675
Dec 12, 2023 16.06 16.38 15.96 16.30 16.30 1,473
Dec 11, 2023 15.97 16.20 15.94 16.16 16.16 2,749
Dec 8, 2023 15.96 16.14 15.82 16.06 16.06 815
Dec 7, 2023 15.58 16.00 15.52 15.98 15.98 1,045
Dec 6, 2023 15.58 15.68 15.34 15.66 15.66 5,413
Dec 5, 2023 15.40 15.78 15.40 15.58 15.58 1,825
Dec 4, 2023 15.87 15.87 15.10 15.30 15.30 2,288
Dec 1, 2023 15.54 15.62 15.50 15.52 15.52 557
Nov 30, 2023 15.57 15.66 15.50 15.58 15.58 5,703
Nov 29, 2023 15.50 15.62 15.28 15.50 15.50 4,599
Nov 28, 2023 15.30 15.34 15.06 15.30 15.30 6,163
Nov 27, 2023 15.24 15.25 15.12 15.20 15.20 2,332
Nov 24, 2023 15.28 15.28 15.12 15.21 15.21 670
Nov 23, 2023 15.32 15.42 14.88 15.10 15.10 1,280
Nov 22, 2023 15.24 15.50 15.20 15.38 15.38 526
Nov 21, 2023 15.24 15.34 14.96 15.26 15.26 3,565
Nov 20, 2023 15.32 15.50 15.04 15.12 15.12 982
Nov 17, 2023 14.76 15.52 14.76 15.26 15.26 6,449
Nov 16, 2023 14.86 14.86 14.50 14.65 14.65 2,312
Nov 15, 2023 14.38 14.80 14.38 14.62 14.62 691
Nov 14, 2023 13.70 14.28 13.54 14.22 14.22 743
Nov 13, 2023 12.40 13.22 12.40 12.84 12.84 2,189
Nov 10, 2023 11.96 12.28 11.96 12.08 12.08 3,331
Nov 9, 2023 12.39 12.71 12.25 12.25 12.25 1,608
Nov 8, 2023 12.18 12.24 12.08 12.08 12.08 869
Nov 7, 2023 12.24 12.56 12.24 12.56 12.56 200
Nov 6, 2023 12.42 12.42 12.12 12.12 12.12 678