MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 4.850 | 4.890 | 4.830 | 4.830 | 4.830 | 450 |
| 2022-11-29 | 4.850 | 4.850 | 4.820 | 4.850 | 4.850 | 120 |
| 2022-11-28 | 4.810 | 4.850 | 4.770 | 4.850 | 4.850 | 300 |
| 2022-11-25 | 4.700 | 4.850 | 4.700 | 4.780 | 4.780 | 2,008 |
| 2022-11-24 | 4.700 | 4.750 | 4.670 | 4.750 | 4.750 | 14,395 |
| 2022-11-23 | 4.430 | 4.690 | 4.430 | 4.600 | 4.600 | 3,436 |
| 2022-11-22 | 4.390 | 4.400 | 4.300 | 4.400 | 4.400 | 11,189 |
| 2022-11-21 | 4.580 | 4.580 | 4.390 | 4.390 | 4.390 | 10,423 |
| 2022-11-18 | 4.650 | 4.700 | 4.580 | 4.580 | 4.580 | 5,142 |
| 2022-11-17 | 4.670 | 4.740 | 4.600 | 4.620 | 4.620 | 14,548 |
| 2022-11-16 | 4.900 | 4.900 | 4.640 | 4.640 | 4.640 | 18,846 |
| 2022-11-15 | 4.870 | 4.940 | 4.870 | 4.870 | 4.870 | 1,354 |
| 2022-11-14 | 4.860 | 4.930 | 4.860 | 4.900 | 4.900 | 3,182 |
| 2022-11-11 | 4.850 | 4.910 | 4.830 | 4.830 | 4.830 | 3,119 |
| 2022-11-10 | 4.860 | 4.890 | 4.810 | 4.820 | 4.820 | 2,218 |
| 2022-11-09 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1,206 |
| 2022-11-08 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 2,152 |
| 2022-11-07 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 929 |
| 2022-11-04 | 4.780 | 4.990 | 4.780 | 4.950 | 4.950 | 13,965 |
| 2022-11-03 | 4.760 | 4.780 | 4.750 | 4.750 | 4.750 | 3,098 |
| 2022-11-02 | 4.780 | 4.800 | 4.700 | 4.750 | 4.750 | 6,805 |
| 2022-11-01 | 4.790 | 4.870 | 4.790 | 4.800 | 4.800 | 2,751 |
| 2022-10-31 | 4.810 | 4.890 | 4.760 | 4.760 | 4.760 | 7,358 |
| 2022-10-28 | 4.850 | 4.890 | 4.750 | 4.760 | 4.760 | 8,357 |
| 2022-10-27 | 4.890 | 4.890 | 4.850 | 4.850 | 4.850 | 450 |
| 2022-10-26 | 4.900 | 4.920 | 4.800 | 4.890 | 4.890 | 11,325 |
| 2022-10-25 | 4.950 | 4.990 | 4.880 | 4.930 | 4.930 | 4,843 |
| 2022-10-24 | 4.970 | 4.970 | 4.870 | 4.900 | 4.900 | 5,410 |
| 2022-10-21 | 5.040 | 5.160 | 4.900 | 4.980 | 4.980 | 8,544 |
| 2022-10-20 | 4.950 | 5.100 | 4.880 | 5.000 | 5.000 | 2,831 |
| 2022-10-19 | 4.930 | 4.930 | 4.900 | 4.900 | 4.900 | 466 |
| 2022-10-18 | 4.930 | 4.970 | 4.890 | 4.930 | 4.930 | 5,776 |
| 2022-10-17 | 4.860 | 4.910 | 4.790 | 4.880 | 4.880 | 1,031 |
| 2022-10-14 | 4.840 | 4.840 | 4.800 | 4.830 | 4.830 | 1,293 |
| 2022-10-13 | 4.830 | 4.900 | 4.800 | 4.840 | 4.840 | 3,140 |
| 2022-10-12 | 4.820 | 4.840 | 4.800 | 4.800 | 4.800 | 4,064 |
| 2022-10-11 | 4.790 | 4.860 | 4.790 | 4.790 | 4.790 | 7,337,983 |
| 2022-10-10 | 4.790 | 4.800 | 4.740 | 4.740 | 4.740 | 3,059 |
| 2022-10-07 | 4.830 | 4.830 | 4.750 | 4.760 | 4.760 | 13,634 |
| 2022-10-06 | 4.740 | 4.810 | 4.740 | 4.800 | 4.800 | 836 |
| 2022-10-05 | 4.760 | 4.760 | 4.710 | 4.710 | 4.710 | 3,710 |
| 2022-10-04 | 4.720 | 4.780 | 4.700 | 4.750 | 4.750 | 10,004 |
| 2022-10-03 | 4.730 | 4.800 | 4.700 | 4.730 | 4.730 | 9,874 |
| 2022-09-30 | 4.700 | 4.840 | 4.700 | 4.730 | 4.730 | 7,329 |
| 2022-09-29 | 4.850 | 4.850 | 4.700 | 4.740 | 4.740 | 15,323 |
| 2022-09-28 | 4.930 | 4.950 | 4.830 | 4.920 | 4.826 | 5,363 |
| 2022-09-27 | 5.000 | 5.000 | 4.800 | 4.960 | 4.865 | 27,424 |
| 2022-09-26 | 5.040 | 5.120 | 5.040 | 5.040 | 4.943 | 267 |
| 2022-09-23 | 5.120 | 5.120 | 5.000 | 5.000 | 4.904 | 11,011 |
| 2022-09-22 | 5.400 | 5.600 | 5.120 | 5.120 | 5.022 | 2,455 |
| 2022-09-21 | 5.460 | 5.500 | 5.200 | 5.360 | 5.257 | 3,222 |
| 2022-09-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.394 | 459 |
| 2022-09-19 | 5.660 | 5.660 | 5.600 | 5.600 | 5.493 | 184 |
| 2022-09-16 | 5.540 | 5.700 | 5.520 | 5.700 | 5.591 | 6,935 |
| 2022-09-15 | 5.540 | 5.540 | 5.440 | 5.520 | 5.414 | 625 |
| 2022-09-14 | 5.620 | 5.620 | 5.580 | 5.580 | 5.473 | 18 |
| 2022-09-13 | 5.660 | 5.660 | 5.540 | 5.620 | 5.512 | 568 |
| 2022-09-12 | 5.300 | 5.740 | 5.300 | 5.660 | 5.551 | 3,289 |
| 2022-09-09 | 5.060 | 5.540 | 5.060 | 5.280 | 5.179 | 3,822 |
| 2022-09-08 | 5.060 | 5.200 | 5.060 | 5.060 | 4.963 | 858 |
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.