Montana Aerospace AG AERO
SIX · Switzerland · Electronic Technology
CHF 23.10-0.70 (-2.94%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 23.80 | +2.37% | CHF 23.60 | CHF 24.05 | CHF 23.50 | 93.64K |
| 2026-09-29 | CHF 23.25 | +0.65% | CHF 23.20 | CHF 23.60 | CHF 23.00 | 119.25K |
| 2026-09-28 | CHF 23.10 | 0.00% | CHF 22.90 | CHF 23.30 | CHF 22.85 | 76.72K |
| 2026-09-25 | CHF 23.10 | +1.76% | CHF 23.00 | CHF 23.40 | CHF 22.70 | 60.01K |
| 2026-09-24 | CHF 22.70 | -3.40% | CHF 23.15 | CHF 23.40 | CHF 22.70 | 115.14K |
| 2026-09-23 | CHF 23.50 | +0.86% | CHF 23.40 | CHF 23.65 | CHF 22.85 | 91.08K |
| 2026-09-22 | CHF 23.30 | -2.31% | CHF 23.90 | CHF 24.00 | CHF 23.30 | 101.57K |
| 2026-09-21 | CHF 23.85 | +2.36% | CHF 23.45 | CHF 23.85 | CHF 23.40 | 79.72K |
| 2026-09-18 | CHF 23.30 | -2.31% | CHF 23.95 | CHF 24.00 | CHF 23.30 | 231.15K |
| 2026-09-17 | CHF 23.85 | +0.21% | CHF 23.80 | CHF 24.05 | CHF 23.60 | 103.40K |
| 2026-09-16 | CHF 23.80 | +1.06% | CHF 23.75 | CHF 24.00 | CHF 23.60 | 42.39K |
| 2026-09-15 | CHF 23.55 | +0.86% | CHF 23.25 | CHF 23.70 | CHF 23.05 | 78.14K |
| 2026-09-14 | CHF 23.35 | -2.30% | CHF 23.70 | CHF 23.80 | CHF 23.35 | 67.93K |
| 2026-09-11 | CHF 23.90 | +0.42% | CHF 23.85 | CHF 24.10 | CHF 23.80 | 69.99K |
| 2026-09-10 | CHF 23.80 | -0.83% | CHF 24.20 | CHF 24.20 | CHF 23.45 | 52.57K |
| 2026-09-09 | CHF 24.00 | -2.64% | CHF 24.45 | CHF 24.60 | CHF 23.85 | 68.09K |
| 2026-09-08 | CHF 24.65 | -0.20% | CHF 24.75 | CHF 24.85 | CHF 24.05 | 167.20K |
| 2026-09-07 | CHF 24.70 | +3.56% | CHF 24.00 | CHF 24.90 | CHF 24.00 | 108.13K |
| 2026-09-04 | CHF 23.85 | -1.04% | CHF 24.10 | CHF 24.20 | CHF 23.80 | 233.67K |
| 2026-09-03 | CHF 24.10 | +1.47% | CHF 23.85 | CHF 24.10 | CHF 23.50 | 216.71K |
| 2026-09-02 | CHF 23.75 | -1.86% | CHF 26.00 | CHF 26.00 | CHF 23.75 | 165.79K |
| 2026-09-01 | CHF 24.20 | +2.76% | CHF 24.50 | CHF 24.75 | CHF 23.95 | 56.82K |
| 2026-08-31 | CHF 23.55 | -3.29% | CHF 24.45 | CHF 24.45 | CHF 23.55 | 58.98K |
| 2026-08-28 | CHF 24.35 | -1.22% | CHF 24.85 | CHF 24.85 | CHF 24.25 | 31.79K |
| 2026-08-27 | CHF 24.65 | -1.79% | CHF 25.20 | CHF 25.25 | CHF 24.50 | 56.13K |
| 2026-08-26 | CHF 25.10 | +0.60% | CHF 24.95 | CHF 25.45 | CHF 24.75 | 72.68K |
| 2026-08-25 | CHF 24.95 | +1.84% | CHF 24.40 | CHF 25.15 | CHF 24.40 | 43.51K |
| 2026-08-24 | CHF 24.50 | -1.01% | CHF 24.80 | CHF 24.80 | CHF 24.20 | 58.48K |
| 2026-08-21 | CHF 24.75 | +1.02% | CHF 24.50 | CHF 25.00 | CHF 24.10 | 48.77K |
| 2026-08-20 | CHF 24.50 | -5.95% | CHF 26.00 | CHF 26.00 | CHF 24.50 | 101.14K |
| 2026-08-19 | CHF 26.05 | -1.70% | CHF 26.45 | CHF 26.60 | CHF 26.05 | 106.02K |
| 2026-08-18 | CHF 26.50 | +0.95% | CHF 26.00 | CHF 26.50 | CHF 25.65 | 109.92K |
| 2026-08-17 | CHF 26.25 | -3.85% | CHF 27.25 | CHF 27.30 | CHF 26.15 | 64.23K |
| 2026-08-14 | CHF 27.30 | +3.21% | CHF 26.60 | CHF 27.30 | CHF 26.50 | 91.04K |
| 2026-08-13 | CHF 26.45 | +1.93% | CHF 27.50 | CHF 27.65 | CHF 25.95 | 228.87K |
| 2026-08-12 | CHF 25.95 | +1.57% | CHF 25.60 | CHF 26.75 | CHF 25.60 | 179.41K |
| 2026-08-11 | CHF 25.55 | +1.59% | CHF 25.50 | CHF 25.95 | CHF 25.10 | 92.09K |
| 2026-08-10 | CHF 25.15 | -0.59% | CHF 25.45 | CHF 25.65 | CHF 25.05 | 63.64K |
| 2026-08-07 | CHF 25.30 | +0.20% | CHF 25.30 | CHF 25.80 | CHF 25.15 | 47.02K |
| 2026-08-06 | CHF 25.25 | -1.17% | CHF 25.45 | CHF 26.30 | CHF 25.25 | 77.73K |
| 2026-08-05 | CHF 25.55 | +1.39% | CHF 25.40 | CHF 26.20 | CHF 25.30 | 83.28K |
| 2026-08-04 | CHF 25.20 | +0.60% | CHF 25.20 | CHF 25.75 | CHF 25.20 | 63.85K |
| 2026-08-03 | CHF 25.05 | +3.51% | CHF 24.65 | CHF 26.00 | CHF 24.65 | 114.87K |
| 2026-07-31 | CHF 24.20 | -0.62% | CHF 24.55 | CHF 25.15 | CHF 24.20 | 137.91K |
| 2026-07-30 | CHF 24.35 | -4.88% | CHF 25.50 | CHF 25.70 | CHF 24.35 | 172.68K |
| 2026-07-29 | CHF 25.60 | +2.61% | CHF 24.95 | CHF 25.85 | CHF 24.90 | 209.61K |
| 2026-07-28 | CHF 24.95 | +5.50% | CHF 23.75 | CHF 25.15 | CHF 23.60 | 185.81K |
| 2026-07-27 | CHF 23.65 | +1.28% | CHF 23.80 | CHF 24.15 | CHF 23.65 | 84.96K |
| 2026-07-24 | CHF 23.35 | +1.74% | CHF 22.95 | CHF 23.55 | CHF 22.70 | 68.02K |
| 2026-07-23 | CHF 22.95 | +0.66% | CHF 22.70 | CHF 23.00 | CHF 22.40 | 66.02K |
| 2026-07-22 | CHF 22.80 | +0.88% | CHF 22.60 | CHF 23.35 | CHF 22.50 | 89.86K |
| 2026-07-21 | CHF 22.60 | +3.43% | CHF 21.75 | CHF 22.65 | CHF 21.60 | 71.66K |
| 2026-07-20 | CHF 21.85 | -0.91% | CHF 22.10 | CHF 22.30 | CHF 21.85 | 56.64K |
| 2026-07-17 | CHF 22.05 | +1.38% | CHF 21.75 | CHF 22.15 | CHF 21.50 | 73.59K |
| 2026-07-16 | CHF 21.75 | -0.23% | CHF 21.85 | CHF 22.05 | CHF 21.25 | 64.45K |
| 2026-07-15 | CHF 21.80 | +0.93% | CHF 21.65 | CHF 22.10 | CHF 21.35 | 69.20K |
| 2026-07-14 | CHF 21.60 | +2.13% | CHF 21.05 | CHF 21.60 | CHF 20.85 | 79.27K |
| 2026-07-13 | CHF 21.15 | -1.86% | CHF 21.45 | CHF 21.95 | CHF 21.15 | 81.64K |
| 2026-07-10 | CHF 21.55 | -1.82% | CHF 21.80 | CHF 21.80 | CHF 21.50 | 43.39K |
| 2026-07-09 | CHF 21.95 | -0.90% | CHF 22.30 | CHF 22.95 | CHF 21.80 | 62.47K |
| 2026-07-08 | CHF 22.15 | -2.21% | CHF 22.40 | CHF 22.65 | CHF 21.90 | 85.24K |
| 2026-07-07 | CHF 22.65 | -1.74% | CHF 23.05 | CHF 23.35 | CHF 22.40 | 68.29K |
| 2026-07-06 | CHF 23.05 | +0.66% | CHF 22.90 | CHF 23.15 | CHF 22.65 | 62.14K |
| 2026-07-03 | CHF 22.90 | +3.15% | CHF 22.35 | CHF 22.90 | CHF 22.10 | 69.76K |
| 2026-07-02 | CHF 22.20 | +2.30% | CHF 21.60 | CHF 22.55 | CHF 21.20 | 206.90K |
| 2026-07-01 | CHF 21.70 | +2.12% | CHF 21.30 | CHF 21.90 | CHF 21.30 | 162.93K |
| 2026-06-30 | CHF 21.25 | +2.66% | CHF 21.00 | CHF 21.65 | CHF 20.60 | 221.28K |
| 2026-06-29 | CHF 20.70 | +1.22% | CHF 20.35 | CHF 21.20 | CHF 20.30 | 128.16K |
| 2026-06-26 | CHF 20.45 | -0.24% | CHF 20.35 | CHF 20.45 | CHF 19.78 | 136.35K |
| 2026-06-25 | CHF 20.50 | -0.97% | CHF 20.85 | CHF 20.85 | CHF 20.40 | 175.77K |
| 2026-06-24 | CHF 20.70 | 0.00% | CHF 20.60 | CHF 20.90 | CHF 20.30 | 97.54K |
| 2026-06-23 | CHF 20.70 | -1.43% | CHF 20.65 | CHF 21.05 | CHF 20.15 | 177.32K |
| 2026-06-22 | CHF 21.00 | -3.00% | CHF 21.55 | CHF 21.75 | CHF 20.50 | 89.61K |
| 2026-06-19 | CHF 21.65 | -1.37% | CHF 21.90 | CHF 22.25 | CHF 21.50 | 176.38K |
| 2026-06-18 | CHF 21.95 | -0.23% | CHF 22.00 | CHF 22.15 | CHF 21.60 | 59.39K |
| 2026-06-17 | CHF 22.00 | +0.23% | CHF 21.95 | CHF 22.15 | CHF 21.60 | 95.21K |
| 2026-06-16 | CHF 21.95 | -1.57% | CHF 22.20 | CHF 22.75 | CHF 21.65 | 105.04K |
| 2026-06-15 | CHF 22.30 | +2.29% | CHF 22.50 | CHF 22.75 | CHF 22.05 | 116.17K |
| 2026-06-12 | CHF 21.80 | +2.59% | CHF 21.55 | CHF 21.95 | CHF 21.35 | 73.68K |
| 2026-06-11 | CHF 21.25 | +2.16% | CHF 20.80 | CHF 21.60 | CHF 20.80 | 122.96K |
| 2026-06-10 | CHF 20.80 | -0.95% | CHF 20.95 | CHF 21.25 | CHF 20.35 | 104.28K |
| 2026-06-09 | CHF 21.00 | +1.20% | CHF 20.45 | CHF 21.50 | CHF 20.20 | 165.59K |
| 2026-06-08 | CHF 20.75 | 0.00% | CHF 20.60 | CHF 21.00 | CHF 20.00 | 79.05K |
| 2026-06-05 | CHF 20.75 | -2.81% | CHF 21.05 | CHF 21.35 | CHF 20.45 | 180.27K |
| 2026-06-04 | CHF 21.35 | +0.47% | CHF 21.00 | CHF 21.40 | CHF 20.95 | 96.56K |
| 2026-06-03 | CHF 21.25 | -3.63% | CHF 22.25 | CHF 22.55 | CHF 21.10 | 152.28K |
| 2026-06-02 | CHF 22.05 | -0.23% | CHF 22.35 | CHF 22.60 | CHF 21.90 | 132.50K |
| 2026-06-01 | CHF 22.10 | -6.36% | CHF 23.40 | CHF 23.55 | CHF 22.10 | 120.66K |
| 2026-05-29 | CHF 23.60 | +1.29% | CHF 23.55 | CHF 24.15 | CHF 23.45 | 263.51K |
| 2026-05-28 | CHF 23.30 | +2.42% | CHF 22.55 | CHF 23.35 | CHF 22.55 | 150.50K |