MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 300 |
| 2024-08-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,022 |
| 2024-08-14 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 2,174 |
| 2024-08-13 | 3.900 | 3.940 | 3.840 | 3.900 | 3.900 | 17,080 |
| 2024-08-12 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 1,985 |
| 2024-08-09 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 2,718 |
| 2024-08-08 | 3.880 | 3.940 | 3.810 | 3.810 | 3.810 | 1,566 |
| 2024-08-07 | 3.750 | 3.900 | 3.750 | 3.840 | 3.840 | 7,398 |
| 2024-08-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 45 |
| 2024-08-05 | 3.860 | 3.900 | 3.750 | 3.800 | 3.800 | 8,348 |
| 2024-08-02 | 4.050 | 4.050 | 3.920 | 3.920 | 3.920 | 6,919 |
| 2024-07-31 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 2,895 |
| 2024-07-30 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 406 |
| 2024-07-29 | 3.910 | 3.960 | 3.830 | 3.960 | 3.960 | 17,528 |
| 2024-07-26 | 4.110 | 4.110 | 3.980 | 4.000 | 4.000 | 10,250 |
| 2024-07-25 | 4.080 | 4.150 | 4.050 | 4.150 | 4.150 | 2,161 |
| 2024-07-24 | 4.250 | 4.250 | 4.020 | 4.090 | 4.090 | 20,092 |
| 2024-07-23 | 4.250 | 4.420 | 4.250 | 4.250 | 4.250 | 9,826 |
| 2024-07-22 | 4.250 | 4.310 | 4.210 | 4.250 | 4.250 | 5,410 |
| 2024-07-19 | 4.170 | 4.270 | 4.120 | 4.210 | 4.210 | 8,382 |
| 2024-07-18 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 1,227 |
| 2024-07-17 | 4.100 | 4.250 | 4.100 | 4.230 | 4.230 | 2,710 |
| 2024-07-16 | 4.340 | 4.340 | 4.020 | 4.060 | 4.060 | 21,378 |
| 2024-07-15 | 4.000 | 4.340 | 4.000 | 4.340 | 4.340 | 12,302 |
| 2024-07-12 | 3.900 | 4.150 | 3.900 | 4.000 | 4.000 | 57,386 |
| 2024-07-11 | 3.900 | 3.900 | 3.690 | 3.860 | 3.860 | 827,625 |
| 2024-07-10 | 3.750 | 3.860 | 3.650 | 3.860 | 3.860 | 13,519 |
| 2024-07-09 | 3.840 | 3.840 | 3.700 | 3.790 | 3.790 | 213,407 |
| 2024-07-08 | 3.930 | 3.930 | 3.650 | 3.800 | 3.800 | 28,856 |
| 2024-07-05 | 3.990 | 3.990 | 3.800 | 3.890 | 3.890 | 4,623 |
| 2024-07-04 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 80 |
| 2024-07-03 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 14,639 |
| 2024-07-02 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 6,728 |
| 2024-07-01 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 700 |
| 2024-06-28 | 4.240 | 4.240 | 3.900 | 4.100 | 4.100 | 24,273 |
| 2024-06-27 | 4.060 | 4.300 | 3.960 | 4.200 | 4.200 | 17,473 |
| 2024-06-26 | 4.200 | 4.200 | 3.900 | 4.020 | 4.020 | 18,497 |
| 2024-06-25 | 4.160 | 4.250 | 4.150 | 4.150 | 4.150 | 9,710 |
| 2024-06-24 | 4.440 | 4.440 | 4.050 | 4.200 | 4.200 | 18,824 |
| 2024-06-21 | 4.570 | 4.570 | 4.440 | 4.440 | 4.440 | 2,767 |
| 2024-06-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 600 |
| 2024-06-19 | 4.650 | 4.650 | 4.600 | 4.640 | 4.640 | 1,858 |
| 2024-06-18 | 4.700 | 4.700 | 4.650 | 4.660 | 4.660 | 1,198 |
| 2024-06-17 | 4.760 | 4.760 | 4.700 | 4.750 | 4.750 | 12,862 |
| 2024-06-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 3,710 |
| 2024-06-13 | 4.660 | 4.800 | 4.630 | 4.740 | 4.740 | 1,657 |
| 2024-06-12 | 5.040 | 5.040 | 4.690 | 4.690 | 4.690 | 12,145 |
| 2024-06-11 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 3,781 |
| 2024-06-10 | 5.280 | 5.300 | 5.140 | 5.180 | 5.180 | 13,061 |
| 2024-06-07 | 5.200 | 5.200 | 5.160 | 5.200 | 5.200 | 75 |
| 2024-06-06 | 5.380 | 5.380 | 5.240 | 5.240 | 5.240 | 216 |
| 2024-06-05 | 5.220 | 5.440 | 5.180 | 5.380 | 5.380 | 26,019 |
| 2024-06-04 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 80 |
| 2024-06-03 | 5.300 | 5.360 | 5.280 | 5.300 | 5.300 | 15,136 |
| 2024-05-31 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 3,285 |
| 2024-05-30 | 5.300 | 5.300 | 5.040 | 5.260 | 5.260 | 10,379 |
| 2024-05-29 | 5.320 | 5.320 | 5.240 | 5.300 | 5.300 | 1,314 |
| 2024-05-28 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 772 |
| 2024-05-27 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 102 |
| 2024-05-24 | 5.700 | 5.740 | 5.560 | 5.620 | 5.620 | 5,516 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.