MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 4.700 | 4.700 | 4.670 | 4.700 | 4.700 | 1,798 |
| 2023-02-27 | 4.600 | 4.730 | 4.600 | 4.730 | 4.730 | 13,020 |
| 2023-02-24 | 4.640 | 4.670 | 4.640 | 4.640 | 4.640 | 2,048 |
| 2023-02-23 | 4.770 | 4.770 | 4.600 | 4.640 | 4.640 | 21,215 |
| 2023-02-21 | 4.910 | 4.910 | 4.780 | 4.790 | 4.790 | 4,070 |
| 2023-02-20 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 3,636 |
| 2023-02-17 | 4.730 | 4.850 | 4.730 | 4.850 | 4.850 | 422 |
| 2023-02-16 | 4.770 | 4.770 | 4.650 | 4.700 | 4.700 | 8,498 |
| 2023-02-15 | 4.860 | 4.940 | 4.800 | 4.800 | 4.800 | 3,766 |
| 2023-02-14 | 4.930 | 5.020 | 4.830 | 4.830 | 4.830 | 3,503 |
| 2023-02-13 | 5.040 | 5.040 | 4.820 | 4.900 | 4.900 | 8,223 |
| 2023-02-10 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 6,745 |
| 2023-02-09 | 5.120 | 5.140 | 5.100 | 5.100 | 5.100 | 538 |
| 2023-02-08 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 11,139 |
| 2023-02-07 | 5.100 | 5.180 | 5.100 | 5.100 | 5.100 | 1,030 |
| 2023-02-06 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 20,077 |
| 2023-02-03 | 5.200 | 5.200 | 5.140 | 5.180 | 5.180 | 15,929 |
| 2023-02-02 | 5.160 | 5.180 | 5.140 | 5.140 | 5.140 | 6,704 |
| 2023-02-01 | 5.080 | 5.180 | 5.080 | 5.140 | 5.140 | 18,021 |
| 2023-01-31 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 10,305 |
| 2023-01-30 | 5.000 | 5.200 | 4.970 | 5.100 | 5.100 | 59,568 |
| 2023-01-27 | 4.960 | 4.990 | 4.950 | 4.990 | 4.990 | 18,857 |
| 2023-01-26 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 11,722 |
| 2023-01-25 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 34,534 |
| 2023-01-24 | 4.900 | 4.910 | 4.800 | 4.850 | 4.850 | 24,525 |
| 2023-01-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 7,765 |
| 2023-01-20 | 4.810 | 4.930 | 4.800 | 4.840 | 4.840 | 6,875 |
| 2023-01-19 | 4.840 | 4.840 | 4.810 | 4.810 | 4.810 | 405 |
| 2023-01-18 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 565 |
| 2023-01-17 | 4.750 | 4.850 | 4.750 | 4.840 | 4.840 | 6,268 |
| 2023-01-16 | 4.850 | 4.880 | 4.810 | 4.840 | 4.840 | 38,660 |
| 2023-01-13 | 4.870 | 4.880 | 4.850 | 4.850 | 4.850 | 1,578 |
| 2023-01-12 | 4.860 | 4.900 | 4.800 | 4.830 | 4.830 | 36,998 |
| 2023-01-11 | 4.820 | 4.950 | 4.800 | 4.830 | 4.830 | 44,918 |
| 2023-01-10 | 4.880 | 4.880 | 4.740 | 4.820 | 4.820 | 2,722 |
| 2023-01-09 | 4.870 | 4.910 | 4.870 | 4.910 | 4.910 | 1,530 |
| 2023-01-06 | 4.710 | 4.870 | 4.710 | 4.870 | 4.870 | 3,514 |
| 2023-01-05 | 4.850 | 4.920 | 4.710 | 4.710 | 4.710 | 11,754 |
| 2023-01-04 | 4.780 | 4.850 | 4.780 | 4.820 | 4.820 | 202 |
| 2023-01-03 | 4.640 | 4.900 | 4.610 | 4.750 | 4.750 | 4,513 |
| 2022-12-30 | 4.600 | 4.610 | 4.600 | 4.600 | 4.600 | 1,729 |
| 2022-12-29 | 4.540 | 4.630 | 4.500 | 4.570 | 4.570 | 2,323 |
| 2022-12-28 | 4.640 | 4.640 | 4.580 | 4.580 | 4.580 | 128 |
| 2022-12-27 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 270 |
| 2022-12-23 | 4.650 | 4.700 | 4.600 | 4.700 | 4.700 | 22,607 |
| 2022-12-22 | 4.840 | 4.840 | 4.650 | 4.650 | 4.650 | 2,190 |
| 2022-12-21 | 4.760 | 4.870 | 4.760 | 4.870 | 4.870 | 105 |
| 2022-12-20 | 4.730 | 4.730 | 4.700 | 4.730 | 4.730 | 5,602 |
| 2022-12-19 | 4.700 | 4.730 | 4.700 | 4.700 | 4.700 | 2,087 |
| 2022-12-16 | 4.830 | 4.860 | 4.720 | 4.720 | 4.720 | 34,368 |
| 2022-12-15 | 4.930 | 4.930 | 4.800 | 4.800 | 4.800 | 6,116 |
| 2022-12-14 | 4.950 | 4.950 | 4.920 | 4.930 | 4.930 | 1,916 |
| 2022-12-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 9 |
| 2022-12-12 | 4.890 | 4.920 | 4.820 | 4.920 | 4.920 | 1,404 |
| 2022-12-09 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 90 |
| 2022-12-08 | 4.930 | 4.960 | 4.870 | 4.870 | 4.870 | 9,757 |
| 2022-12-06 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 2,377 |
| 2022-12-05 | 4.930 | 4.980 | 4.850 | 4.900 | 4.900 | 14,949 |
| 2022-12-02 | 4.900 | 4.930 | 4.880 | 4.930 | 4.930 | 4,269 |
| 2022-12-01 | 4.860 | 4.920 | 4.810 | 4.900 | 4.900 | 4,577 |
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.