MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4.360 | 4.550 | 4.360 | 4.480 | 4.480 | 30,643 |
| 2024-02-22 | 4.290 | 4.560 | 4.290 | 4.320 | 4.320 | 54,693 |
| 2024-02-21 | 4.050 | 4.320 | 4.050 | 4.290 | 4.290 | 56,343 |
| 2024-02-20 | 3.990 | 4.050 | 3.970 | 4.050 | 4.050 | 34,962 |
| 2024-02-19 | 3.880 | 4.020 | 3.880 | 4.000 | 4.000 | 84,178 |
| 2024-02-16 | 3.770 | 3.920 | 3.770 | 3.860 | 3.860 | 30,378 |
| 2024-02-15 | 3.760 | 3.760 | 3.680 | 3.760 | 3.760 | 40,976 |
| 2024-02-14 | 3.740 | 3.750 | 3.620 | 3.730 | 3.730 | 96,376 |
| 2024-02-13 | 3.680 | 3.750 | 3.590 | 3.740 | 3.740 | 30,030 |
| 2024-02-12 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 1,742 |
| 2024-02-09 | 3.560 | 3.620 | 3.540 | 3.600 | 3.600 | 1,881 |
| 2024-02-08 | 3.550 | 3.660 | 3.500 | 3.540 | 3.540 | 37,793 |
| 2024-02-07 | 3.620 | 3.630 | 3.500 | 3.570 | 3.570 | 28,263 |
| 2024-02-06 | 3.710 | 3.730 | 3.620 | 3.620 | 3.620 | 12,825 |
| 2024-02-05 | 3.720 | 3.730 | 3.710 | 3.710 | 3.710 | 379 |
| 2024-02-02 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 3,893 |
| 2024-02-01 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 18,554 |
| 2024-01-31 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 737 |
| 2024-01-30 | 3.850 | 3.850 | 3.700 | 3.810 | 3.810 | 28,751 |
| 2024-01-29 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 15 |
| 2024-01-26 | 3.810 | 3.890 | 3.740 | 3.890 | 3.890 | 1,935 |
| 2024-01-25 | 3.820 | 3.900 | 3.700 | 3.900 | 3.900 | 4,684 |
| 2024-01-24 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 2,862 |
| 2024-01-23 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 127 |
| 2024-01-22 | 3.880 | 3.950 | 3.720 | 3.720 | 3.720 | 6,472 |
| 2024-01-19 | 3.850 | 3.870 | 3.850 | 3.870 | 3.870 | 734 |
| 2024-01-18 | 3.780 | 3.850 | 3.750 | 3.850 | 3.850 | 7,786 |
| 2024-01-17 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 12,825 |
| 2024-01-16 | 3.960 | 3.960 | 3.750 | 3.800 | 3.800 | 30,551 |
| 2024-01-15 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 100 |
| 2024-01-12 | 3.960 | 3.980 | 3.900 | 3.980 | 3.980 | 2,133 |
| 2024-01-11 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 400 |
| 2024-01-10 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 284 |
| 2024-01-09 | 4.070 | 4.070 | 3.940 | 3.940 | 3.940 | 6,556 |
| 2024-01-08 | 4.040 | 4.150 | 4.040 | 4.090 | 4.090 | 9,611 |
| 2024-01-05 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 5,130 |
| 2024-01-04 | 4.100 | 4.110 | 4.000 | 4.070 | 4.070 | 12,501 |
| 2024-01-03 | 4.200 | 4.230 | 4.100 | 4.100 | 4.100 | 8,988 |
| 2023-12-29 | 4.160 | 4.200 | 4.160 | 4.180 | 4.180 | 3,270 |
| 2023-12-28 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 1,941 |
| 2023-12-27 | 4.130 | 4.250 | 4.110 | 4.250 | 4.250 | 466 |
| 2023-12-22 | 4.100 | 4.150 | 4.070 | 4.150 | 4.150 | 11,706 |
| 2023-12-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4 |
| 2023-12-20 | 4.070 | 4.140 | 4.070 | 4.130 | 4.130 | 1,577 |
| 2023-12-19 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 17,447 |
| 2023-12-18 | 4.130 | 4.150 | 4.060 | 4.060 | 4.060 | 4,412 |
| 2023-12-15 | 4.150 | 4.200 | 4.150 | 4.150 | 4.150 | 1,414 |
| 2023-12-14 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 1,247 |
| 2023-12-13 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 528 |
| 2023-12-12 | 4.170 | 4.170 | 4.050 | 4.170 | 4.170 | 20,792 |
| 2023-12-11 | 4.250 | 4.250 | 4.170 | 4.170 | 4.170 | 4,692 |
| 2023-12-08 | 4.240 | 4.250 | 4.180 | 4.250 | 4.250 | 1,466 |
| 2023-12-07 | 4.180 | 4.250 | 4.170 | 4.190 | 4.190 | 2,158 |
| 2023-12-06 | 4.200 | 4.250 | 4.160 | 4.160 | 4.160 | 10,024 |
| 2023-12-05 | 4.160 | 4.220 | 4.160 | 4.210 | 4.210 | 16,024 |
| 2023-12-04 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 3,886 |
| 2023-12-01 | 4.210 | 4.220 | 4.110 | 4.190 | 4.190 | 6,097 |
| 2023-11-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 13 |
| 2023-11-29 | 4.200 | 4.240 | 4.200 | 4.210 | 4.210 | 742 |
| 2023-11-28 | 4.250 | 4.270 | 4.200 | 4.220 | 4.220 | 8,921 |
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.