MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 4.800 | 4.850 | 4.710 | 4.770 | 4.770 | 2,707 |
| 2023-06-02 | 4.690 | 4.770 | 4.690 | 4.770 | 4.770 | 169 |
| 2023-06-01 | 4.630 | 4.720 | 4.630 | 4.720 | 4.720 | 611 |
| 2023-05-31 | 4.750 | 4.870 | 4.600 | 4.600 | 4.600 | 2,898 |
| 2023-05-30 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 306 |
| 2023-05-26 | 4.700 | 4.720 | 4.660 | 4.720 | 4.720 | 2,300 |
| 2023-05-25 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 198 |
| 2023-05-24 | 4.700 | 4.700 | 4.670 | 4.690 | 4.690 | 188 |
| 2023-05-23 | 4.750 | 4.750 | 4.660 | 4.670 | 4.670 | 2,487 |
| 2023-05-22 | 4.710 | 4.840 | 4.710 | 4.730 | 4.730 | 2,043 |
| 2023-05-19 | 4.640 | 4.780 | 4.640 | 4.710 | 4.710 | 2,130 |
| 2023-05-17 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 10 |
| 2023-05-16 | 4.610 | 4.610 | 4.570 | 4.600 | 4.600 | 980 |
| 2023-05-15 | 4.630 | 4.630 | 4.620 | 4.620 | 4.620 | 8 |
| 2023-05-12 | 4.630 | 4.700 | 4.520 | 4.620 | 4.620 | 3,773 |
| 2023-05-11 | 4.630 | 4.660 | 4.630 | 4.660 | 4.660 | 897 |
| 2023-05-10 | 4.630 | 4.660 | 4.630 | 4.660 | 4.660 | 131 |
| 2023-05-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2023-05-05 | 4.700 | 4.700 | 4.640 | 4.640 | 4.640 | 100 |
| 2023-05-03 | 4.630 | 4.730 | 4.630 | 4.730 | 4.730 | 839 |
| 2023-05-02 | 4.660 | 4.660 | 4.630 | 4.630 | 4.630 | 34 |
| 2023-04-28 | 4.770 | 4.800 | 4.490 | 4.660 | 4.660 | 4,256 |
| 2023-04-27 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 1,931 |
| 2023-04-26 | 4.690 | 4.750 | 4.600 | 4.670 | 4.670 | 14,762 |
| 2023-04-25 | 4.680 | 4.700 | 4.650 | 4.650 | 4.650 | 3,156 |
| 2023-04-24 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 7,723 |
| 2023-04-21 | 4.740 | 4.760 | 4.730 | 4.730 | 4.730 | 242 |
| 2023-04-20 | 4.730 | 4.770 | 4.730 | 4.770 | 4.770 | 4,034 |
| 2023-04-19 | 4.460 | 4.800 | 4.460 | 4.700 | 4.700 | 11,540 |
| 2023-04-18 | 4.610 | 4.610 | 4.430 | 4.430 | 4.430 | 3,437 |
| 2023-04-17 | 4.620 | 4.630 | 4.610 | 4.610 | 4.610 | 450 |
| 2023-04-14 | 4.620 | 4.700 | 4.590 | 4.590 | 4.590 | 2,356 |
| 2023-04-13 | 4.770 | 4.770 | 4.620 | 4.620 | 4.620 | 379 |
| 2023-04-12 | 4.660 | 4.800 | 4.660 | 4.720 | 4.720 | 13,203 |
| 2023-04-11 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 1,636 |
| 2023-04-06 | 4.430 | 4.520 | 4.200 | 4.520 | 4.520 | 17,240 |
| 2023-04-05 | 4.570 | 4.570 | 4.400 | 4.460 | 4.460 | 2,910 |
| 2023-04-04 | 4.660 | 4.660 | 4.590 | 4.600 | 4.600 | 411 |
| 2023-04-03 | 4.800 | 4.800 | 4.630 | 4.630 | 4.630 | 602 |
| 2023-03-31 | 4.480 | 4.610 | 4.480 | 4.600 | 4.600 | 17,174 |
| 2023-03-30 | 4.360 | 4.500 | 4.360 | 4.450 | 4.450 | 4,240 |
| 2023-03-29 | 4.150 | 4.400 | 4.150 | 4.360 | 4.360 | 15,259 |
| 2023-03-28 | 4.240 | 4.340 | 4.140 | 4.150 | 4.150 | 31,564 |
| 2023-03-27 | 4.250 | 4.390 | 4.180 | 4.210 | 4.210 | 6,277 |
| 2023-03-24 | 4.470 | 4.500 | 4.180 | 4.210 | 4.210 | 4,741 |
| 2023-03-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 25 |
| 2023-03-21 | 4.420 | 4.500 | 4.420 | 4.470 | 4.470 | 1,451 |
| 2023-03-20 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 5,180 |
| 2023-03-17 | 4.400 | 4.600 | 4.350 | 4.350 | 4.350 | 20,931 |
| 2023-03-16 | 4.350 | 4.440 | 4.350 | 4.400 | 4.400 | 1,286 |
| 2023-03-15 | 4.660 | 4.690 | 4.400 | 4.400 | 4.400 | 4,775 |
| 2023-03-14 | 4.660 | 4.660 | 4.550 | 4.660 | 4.660 | 2,238 |
| 2023-03-13 | 4.600 | 4.660 | 4.560 | 4.660 | 4.660 | 2,189 |
| 2023-03-09 | 4.660 | 4.660 | 4.630 | 4.630 | 4.630 | 2,466 |
| 2023-03-08 | 4.720 | 4.720 | 4.600 | 4.670 | 4.670 | 4,415 |
| 2023-03-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 254 |
| 2023-03-06 | 4.700 | 4.730 | 4.670 | 4.700 | 4.700 | 468 |
| 2023-03-03 | 4.700 | 4.730 | 4.700 | 4.730 | 4.730 | 1,222 |
| 2023-03-02 | 4.770 | 4.770 | 4.680 | 4.680 | 4.680 | 4,432 |
| 2023-03-01 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 3,949 |
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.