UK markets closed

Montana Aerospace AG (AEROZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
18.78+0.25 (+1.35%)
At close: 04:10PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.6418.8618.6218.7818.782,320
27 Jun 202418.5518.5818.5018.5318.532,620
26 Jun 202418.9918.9918.5018.7018.705,194
25 Jun 202419.0619.1018.8219.0819.081,693
24 Jun 202419.2319.2419.1019.1419.141,465
21 Jun 202419.1219.4019.1219.2619.261,969
20 Jun 202419.2219.4019.1819.4019.40620
19 Jun 202419.1219.2218.9419.1019.101,282
18 Jun 202419.1219.2219.1219.1819.1883
17 Jun 202419.2819.4019.1019.1619.162,250
14 Jun 202419.1019.2819.0319.2419.245,657
13 Jun 202419.4419.4418.8619.2819.283,532
12 Jun 202419.7019.7019.2619.4019.401,443
11 Jun 202419.5619.7819.4619.6019.601,114
10 Jun 202419.4619.5619.4019.4019.4049
07 Jun 202419.5819.8819.5019.6919.695,295
06 Jun 202419.4719.7219.3819.6019.601,593
05 Jun 202419.1819.2419.0019.2019.205,225
04 Jun 202419.0619.2818.7419.2819.281,785
03 Jun 202419.4619.5219.1019.4019.401,680
31 May 202419.4419.5218.9619.5219.522,108
30 May 202419.4619.5119.2619.4219.422,379
29 May 202419.3219.3219.0219.1219.121,398
28 May 202419.5219.6019.3219.3219.322,109
24 May 202419.5019.6619.3419.4019.402,990
23 May 202419.2619.7219.2619.4219.421,586
22 May 202419.5619.6019.1619.1619.161,414
21 May 202419.3719.4219.3019.4019.40603
20 May 202419.2819.2819.2819.2819.28-
17 May 202419.4619.4619.1419.2819.281,578
16 May 202419.4619.7019.4619.6219.62992
15 May 202419.5019.8019.4619.8019.80908
14 May 202419.1219.4018.8619.3019.303,867
13 May 202418.5019.1618.5019.0419.042,397
10 May 202418.9219.8018.7218.7218.723,041
09 May 202418.3418.3418.3418.3418.34-
08 May 202418.4219.4618.2018.3418.347,069
07 May 202418.1218.3418.1218.2218.221,387
03 May 202418.2418.4218.1218.3418.342,767
02 May 202417.6818.1417.6818.1118.111,192
01 May 202417.6817.6817.6817.6817.68-
30 Apr 202417.9017.9217.6817.6817.681,542
29 Apr 202417.5217.8017.5217.7417.74625
26 Apr 202417.0417.5217.0417.4217.421,154
25 Apr 202416.6816.8016.5016.7816.781,552
24 Apr 202416.2416.8816.2416.8216.82898
23 Apr 202416.2016.2015.8816.2016.205,306
22 Apr 202416.7616.8616.3416.3416.342,691
19 Apr 202416.7616.7616.7616.7616.763
18 Apr 202416.8017.2216.7217.2017.205,064
17 Apr 202416.9617.0416.8016.9016.901,496
16 Apr 202417.4817.4816.6416.9016.904,529
15 Apr 202417.7817.7817.5217.5217.523,904
12 Apr 202418.2018.4417.8617.8617.86814
11 Apr 202417.9218.3417.7618.0318.039,364
10 Apr 202417.3617.5017.1417.4217.42672
09 Apr 202418.2418.2417.6217.6617.66852
08 Apr 202418.0418.3018.0418.2018.201,492
05 Apr 202417.4618.5617.4618.2818.282,832
04 Apr 202417.6617.6817.2617.5217.522,871
03 Apr 202417.2617.5817.0817.5617.563,213
02 Apr 202417.1017.7817.0017.1817.182,411
28 Mar 202417.0517.1616.8716.8716.87596
27 Mar 202416.6817.0016.3816.9416.943,843
26 Mar 202416.4616.6016.3816.5616.5623,246
25 Mar 202416.5616.6616.3216.6616.6610,704
22 Mar 202416.7516.9416.5816.5816.582,852
21 Mar 202416.6116.8216.5616.7216.724,031
20 Mar 202416.6616.6616.2816.3016.304,127
19 Mar 202416.5816.7016.5816.6416.641,132
18 Mar 202416.5216.8216.5216.7216.72864
15 Mar 202417.1417.1616.7516.7516.75468
14 Mar 202416.9017.5016.9016.9216.923,183
13 Mar 202416.4017.0016.4017.0017.00583
12 Mar 202416.5616.7616.4816.4816.482,441
11 Mar 202416.1416.4416.1216.4416.441,635
08 Mar 202416.0616.3616.0616.3616.36335
07 Mar 202415.3815.9015.3615.9015.90501
06 Mar 202415.3015.4215.1015.4215.425,865
05 Mar 202415.3615.3615.1215.2515.253,243
04 Mar 202415.5115.5115.2615.3615.361,918
01 Mar 202415.6415.6415.3415.4115.411,732
29 Feb 202415.5015.5215.4015.5015.50448
28 Feb 202415.5015.7215.4515.5415.541,444
27 Feb 202415.3715.5915.3015.4815.482,972
26 Feb 202415.4215.5915.2815.4215.421,042
23 Feb 202415.3615.5215.2615.3415.34557
22 Feb 202415.5815.6415.3215.4115.411,557
21 Feb 202415.5615.6015.4615.4815.482,524
20 Feb 202415.6415.6715.5315.5615.561,142
19 Feb 202415.7215.9015.6615.7815.78802
16 Feb 202416.1616.2015.7215.7615.763,035
15 Feb 202415.9716.0615.8615.9815.98835
14 Feb 202415.8816.2015.8015.8115.813,307
13 Feb 202416.0016.1215.6415.9615.961,652
12 Feb 202416.0616.2416.0016.1116.117,537
09 Feb 202416.4016.4815.8515.8615.861,922
08 Feb 202415.9016.7415.9016.3216.322,477
07 Feb 202415.5415.8215.4915.6815.683,630
06 Feb 202415.3415.5415.0415.5015.506,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...