MCH Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	4.300	4.300	4.300	4.300	4.300	864
2023-11-23	4.440	4.460	4.300	4.300	4.300	3,042
2023-11-22	4.500	4.500	4.440	4.470	4.470	1,065
2023-11-21	4.530	4.620	4.440	4.440	4.440	9,779
2023-11-20	4.500	4.550	4.470	4.500	4.500	825
2023-11-17	4.580	4.700	4.470	4.500	4.500	19,036
2023-11-16	4.620	4.680	4.580	4.600	4.600	14,130
2023-11-15	4.620	4.880	4.620	4.680	4.680	18,419
2023-11-14	4.590	4.690	4.570	4.660	4.660	2,133
2023-11-13	4.500	4.590	4.500	4.590	4.590	483
2023-11-10	4.530	4.530	4.530	4.530	4.530	28
2023-11-09	4.530	4.600	4.530	4.560	4.560	1,145
2023-11-08	4.430	4.500	4.430	4.500	4.500	6,508
2023-11-07	4.430	4.430	4.340	4.380	4.380	436
2023-11-06	4.400	4.460	4.400	4.460	4.460	55
2023-11-03	4.470	4.480	4.430	4.430	4.430	228
2023-11-02	4.410	4.500	4.330	4.440	4.440	1,385
2023-11-01	4.450	4.470	4.440	4.440	4.440	550
2023-10-31	4.270	4.450	4.270	4.420	4.420	573
2023-10-30	4.430	4.450	4.270	4.270	4.270	4,906
2023-10-27	4.220	4.500	4.220	4.400	4.400	17,935
2023-10-26	4.230	4.260	4.220	4.260	4.260	567
2023-10-25	4.260	4.260	4.220	4.260	4.260	1,529
2023-10-24	4.220	4.260	4.220	4.230	4.230	1,076
2023-10-23	4.280	4.300	4.280	4.300	4.300	3,604
2023-10-20	4.280	4.300	4.280	4.300	4.300	1,056
2023-10-19	4.230	4.300	4.230	4.280	4.280	1,453
2023-10-17	4.290	4.290	4.210	4.210	4.210	421
2023-10-16	4.260	4.290	4.200	4.290	4.290	6,285
2023-10-13	4.290	4.290	4.260	4.260	4.260	403
2023-10-12	4.300	4.300	4.300	4.300	4.300	200
2023-10-11	4.400	4.400	4.300	4.300	4.300	23,804
2023-10-10	4.320	4.380	4.320	4.380	4.380	3,531
2023-10-09	4.360	4.360	4.300	4.350	4.350	10,435
2023-10-06	4.340	4.360	4.310	4.360	4.360	248
2023-10-05	4.400	4.400	4.300	4.370	4.370	6,993
2023-10-04	4.490	4.490	4.400	4.400	4.400	1,112
2023-10-03	4.570	4.590	4.430	4.460	4.460	3,123
2023-10-02	4.620	4.620	4.570	4.600	4.600	3,859
2023-09-29	4.420	4.500	4.350	4.500	4.500	3,452
2023-09-28	4.400	4.420	4.350	4.400	4.400	8,860
2023-09-27	4.420	4.420	4.420	4.420	4.420	2,983
2023-09-26	4.430	4.430	4.420	4.420	4.420	2,005
2023-09-25	4.500	4.500	4.350	4.420	4.420	7,524
2023-09-22	4.500	4.500	4.500	4.500	4.500	3,436
2023-09-21	4.500	4.520	4.480	4.510	4.510	1,652
2023-09-20	4.520	4.520	4.480	4.520	4.520	6,464
2023-09-19	4.500	4.520	4.480	4.500	4.500	21,495
2023-09-18	4.150	4.500	4.150	4.500	4.500	69,226
2023-09-15	4.080	4.150	4.080	4.130	4.130	11,200
2023-09-14	4.040	4.100	4.040	4.100	4.100	8,615
2023-09-13	3.980	4.100	3.980	4.060	4.060	5,735
2023-09-12	4.060	4.060	3.900	4.000	4.000	4,082
2023-09-11	4.060	4.060	4.000	4.060	4.060	629
2023-09-08	4.040	4.060	4.000	4.060	4.060	2,021
2023-09-07	4.060	4.060	4.020	4.020	4.020	626
2023-09-06	4.070	4.070	4.070	4.070	4.070	325
2023-09-05	4.070	4.090	4.070	4.090	4.090	1,001
2023-09-04	4.010	4.070	3.980	4.070	4.070	6,137
2023-09-01	4.130	4.130	4.010	4.030	4.030	4,143

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.