MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,192 |
| 2024-05-22 | 5.580 | 5.700 | 5.580 | 5.700 | 5.700 | 2,245 |
| 2024-05-21 | 5.660 | 5.660 | 5.500 | 5.540 | 5.540 | 7,080 |
| 2024-05-17 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 2,820 |
| 2024-05-16 | 5.640 | 5.760 | 5.640 | 5.720 | 5.720 | 820 |
| 2024-05-15 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 4,686 |
| 2024-05-14 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 2,816 |
| 2024-05-13 | 5.800 | 5.880 | 5.760 | 5.800 | 5.800 | 3,279 |
| 2024-05-10 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 7,859 |
| 2024-05-08 | 5.580 | 5.680 | 5.500 | 5.660 | 5.660 | 18,067 |
| 2024-05-07 | 5.540 | 5.700 | 5.420 | 5.680 | 5.680 | 5,503 |
| 2024-05-06 | 5.340 | 5.540 | 5.320 | 5.540 | 5.540 | 17,872 |
| 2024-05-03 | 5.440 | 5.580 | 5.320 | 5.380 | 5.380 | 3,199 |
| 2024-05-02 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 2,659 |
| 2024-04-30 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 7,301 |
| 2024-04-29 | 5.300 | 5.500 | 5.280 | 5.500 | 5.500 | 14,091 |
| 2024-04-26 | 5.360 | 5.360 | 5.300 | 5.320 | 5.320 | 11,919 |
| 2024-04-25 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 6,657 |
| 2024-04-24 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 25,505 |
| 2024-04-23 | 5.200 | 5.460 | 5.200 | 5.460 | 5.460 | 11,085 |
| 2024-04-22 | 5.180 | 5.280 | 5.160 | 5.260 | 5.260 | 2,371 |
| 2024-04-19 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 3,750 |
| 2024-04-18 | 5.100 | 5.300 | 5.100 | 5.240 | 5.240 | 35,572 |
| 2024-04-17 | 5.040 | 5.220 | 5.040 | 5.160 | 5.160 | 30,731 |
| 2024-04-16 | 5.100 | 5.120 | 5.040 | 5.060 | 5.060 | 8,898 |
| 2024-04-15 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 1,229 |
| 2024-04-12 | 5.080 | 5.120 | 5.080 | 5.120 | 5.120 | 1,933 |
| 2024-04-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 271 |
| 2024-04-10 | 5.000 | 5.220 | 5.000 | 5.140 | 5.140 | 37,947 |
| 2024-04-09 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 17,061 |
| 2024-04-08 | 4.920 | 4.980 | 4.900 | 4.980 | 4.980 | 14,396 |
| 2024-04-05 | 4.830 | 4.950 | 4.830 | 4.950 | 4.950 | 1,014 |
| 2024-04-04 | 4.660 | 4.930 | 4.650 | 4.800 | 4.800 | 6,428 |
| 2024-04-03 | 5.000 | 5.000 | 4.690 | 4.690 | 4.690 | 29,082 |
| 2024-04-02 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 26,847 |
| 2024-03-28 | 5.060 | 5.100 | 4.800 | 5.020 | 5.020 | 56,684 |
| 2024-03-27 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 417 |
| 2024-03-26 | 5.060 | 5.100 | 4.790 | 5.060 | 5.060 | 18,339 |
| 2024-03-25 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 6,966 |
| 2024-03-22 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 5,103 |
| 2024-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,041 |
| 2024-03-20 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 15,667 |
| 2024-03-19 | 4.990 | 5.020 | 4.960 | 5.020 | 5.020 | 12,329 |
| 2024-03-18 | 4.850 | 4.990 | 4.850 | 4.960 | 4.960 | 44,971 |
| 2024-03-15 | 4.630 | 4.850 | 4.630 | 4.830 | 4.830 | 49,774 |
| 2024-03-14 | 4.550 | 4.650 | 4.540 | 4.630 | 4.630 | 15,364 |
| 2024-03-13 | 4.550 | 4.580 | 4.500 | 4.580 | 4.580 | 4,622 |
| 2024-03-12 | 4.550 | 4.640 | 4.550 | 4.580 | 4.580 | 5,576 |
| 2024-03-11 | 4.540 | 4.620 | 4.520 | 4.580 | 4.580 | 552 |
| 2024-03-08 | 4.530 | 4.580 | 4.530 | 4.580 | 4.580 | 947 |
| 2024-03-07 | 4.500 | 4.600 | 4.490 | 4.560 | 4.560 | 7,123 |
| 2024-03-06 | 4.490 | 4.570 | 4.490 | 4.510 | 4.510 | 5,355 |
| 2024-03-05 | 4.510 | 4.600 | 4.490 | 4.490 | 4.490 | 14,777 |
| 2024-03-04 | 4.570 | 4.570 | 4.510 | 4.530 | 4.530 | 837 |
| 2024-03-01 | 4.550 | 4.600 | 4.460 | 4.600 | 4.600 | 66,844 |
| 2024-02-29 | 4.530 | 4.590 | 4.520 | 4.560 | 4.560 | 23,473 |
| 2024-02-28 | 4.470 | 4.590 | 4.450 | 4.500 | 4.500 | 27,563 |
| 2024-02-27 | 4.480 | 4.480 | 4.410 | 4.480 | 4.480 | 25,297 |
| 2024-02-26 | 4.540 | 4.550 | 4.480 | 4.490 | 4.490 | 20,698 |
| 2024-02-23 | 4.360 | 4.550 | 4.360 | 4.480 | 4.480 | 30,643 |
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.