MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 4.160 | 4.160 | 4.050 | 4.150 | 4.150 | 4,775 |
| 2023-08-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 50 |
| 2023-08-29 | 4.050 | 4.290 | 4.050 | 4.200 | 4.200 | 26,671 |
| 2023-08-28 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 2,927 |
| 2023-08-25 | 4.080 | 4.080 | 4.030 | 4.030 | 4.030 | 391 |
| 2023-08-24 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 520 |
| 2023-08-23 | 4.190 | 4.190 | 4.080 | 4.100 | 4.100 | 6,343 |
| 2023-08-22 | 4.190 | 4.210 | 4.190 | 4.210 | 4.210 | 1,001 |
| 2023-08-21 | 4.190 | 4.210 | 4.190 | 4.210 | 4.210 | 1,018 |
| 2023-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 114 |
| 2023-08-16 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 1,814 |
| 2023-08-15 | 4.210 | 4.220 | 4.200 | 4.200 | 4.200 | 604 |
| 2023-08-14 | 4.270 | 4.270 | 4.220 | 4.220 | 4.220 | 428 |
| 2023-08-11 | 4.270 | 4.300 | 4.260 | 4.300 | 4.300 | 1,504 |
| 2023-08-10 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 2,239 |
| 2023-08-09 | 4.200 | 4.280 | 4.200 | 4.220 | 4.220 | 39 |
| 2023-08-08 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 1,289 |
| 2023-08-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 667 |
| 2023-08-04 | 4.180 | 4.180 | 4.140 | 4.170 | 4.170 | 1,352 |
| 2023-08-03 | 4.240 | 4.310 | 4.120 | 4.200 | 4.200 | 8,717 |
| 2023-08-02 | 4.300 | 4.390 | 4.300 | 4.350 | 4.350 | 908 |
| 2023-07-31 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 1,332 |
| 2023-07-28 | 4.340 | 4.340 | 4.210 | 4.240 | 4.240 | 1,127 |
| 2023-07-27 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1 |
| 2023-07-26 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 250 |
| 2023-07-25 | 4.570 | 4.570 | 4.450 | 4.450 | 4.450 | 405 |
| 2023-07-24 | 4.560 | 4.620 | 4.560 | 4.600 | 4.600 | 1,619 |
| 2023-07-21 | 4.500 | 4.530 | 4.500 | 4.530 | 4.530 | 1,069 |
| 2023-07-20 | 4.310 | 4.450 | 4.310 | 4.450 | 4.450 | 10,667 |
| 2023-07-19 | 4.300 | 4.310 | 4.250 | 4.310 | 4.310 | 653 |
| 2023-07-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2023-07-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2023-07-14 | 4.240 | 4.300 | 4.240 | 4.270 | 4.270 | 1,869 |
| 2023-07-13 | 4.210 | 4.280 | 4.190 | 4.280 | 4.280 | 4,532 |
| 2023-07-12 | 4.150 | 4.220 | 4.100 | 4.180 | 4.180 | 9,417 |
| 2023-07-11 | 4.240 | 4.240 | 4.100 | 4.120 | 4.120 | 10,081 |
| 2023-07-07 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 5,401 |
| 2023-07-06 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 3,196 |
| 2023-07-05 | 4.450 | 4.450 | 4.270 | 4.270 | 4.270 | 5,631 |
| 2023-07-04 | 4.360 | 4.480 | 4.360 | 4.480 | 4.480 | 10,769 |
| 2023-07-03 | 4.270 | 4.370 | 4.270 | 4.370 | 4.370 | 1,091 |
| 2023-06-30 | 4.240 | 4.270 | 4.190 | 4.270 | 4.270 | 10,829 |
| 2023-06-29 | 4.200 | 4.270 | 4.200 | 4.270 | 4.270 | 3,340 |
| 2023-06-28 | 4.370 | 4.380 | 4.150 | 4.150 | 4.150 | 3,001 |
| 2023-06-27 | 4.450 | 4.450 | 4.370 | 4.400 | 4.400 | 763 |
| 2023-06-26 | 4.400 | 4.460 | 4.400 | 4.420 | 4.420 | 86 |
| 2023-06-23 | 4.370 | 4.400 | 4.370 | 4.400 | 4.400 | 3,280 |
| 2023-06-22 | 4.440 | 4.440 | 4.370 | 4.370 | 4.370 | 1,468 |
| 2023-06-21 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 2,211 |
| 2023-06-19 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 9,025 |
| 2023-06-16 | 4.630 | 4.680 | 4.520 | 4.520 | 4.520 | 7,386 |
| 2023-06-15 | 4.530 | 4.690 | 4.530 | 4.630 | 4.630 | 21,422 |
| 2023-06-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2023-06-13 | 4.740 | 4.740 | 4.650 | 4.650 | 4.650 | 1,100 |
| 2023-06-12 | 4.650 | 4.680 | 4.650 | 4.680 | 4.680 | 290 |
| 2023-06-09 | 4.650 | 4.670 | 4.650 | 4.670 | 4.670 | 1,188 |
| 2023-06-08 | 4.670 | 4.670 | 4.650 | 4.650 | 4.650 | 497 |
| 2023-06-07 | 4.740 | 4.740 | 4.600 | 4.700 | 4.700 | 5,763 |
| 2023-06-06 | 4.800 | 4.800 | 4.770 | 4.770 | 4.770 | 27 |
| 2023-06-05 | 4.800 | 4.850 | 4.710 | 4.770 | 4.770 | 2,707 |
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.