MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 5.100 | 5.280 | 4.980 | 5.040 | 4.943 | 22,886 |
| 2022-09-06 | 5.500 | 5.500 | 5.000 | 5.200 | 5.100 | 35,846 |
| 2022-09-05 | 5.880 | 5.880 | 5.340 | 5.500 | 5.394 | 11,348 |
| 2022-09-02 | 5.700 | 5.880 | 5.700 | 5.880 | 5.767 | 3,244 |
| 2022-09-01 | 5.900 | 5.900 | 5.660 | 5.660 | 5.551 | 3,250 |
| 2022-08-31 | 6.000 | 6.000 | 5.900 | 5.920 | 5.806 | 8,248 |
| 2022-08-30 | 5.920 | 6.020 | 5.920 | 6.000 | 5.885 | 778 |
| 2022-08-29 | 5.900 | 5.900 | 5.880 | 5.880 | 5.767 | 306 |
| 2022-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.787 | 102 |
| 2022-08-25 | 6.000 | 6.020 | 5.900 | 5.940 | 5.826 | 2,357 |
| 2022-08-24 | 5.880 | 5.940 | 5.780 | 5.940 | 5.826 | 3,607 |
| 2022-08-23 | 5.860 | 5.940 | 5.860 | 5.900 | 5.787 | 664 |
| 2022-08-22 | 6.000 | 6.000 | 5.760 | 5.920 | 5.806 | 9,354 |
| 2022-08-19 | 6.400 | 6.400 | 5.880 | 6.040 | 5.924 | 11,265 |
| 2022-08-18 | 6.440 | 6.440 | 6.380 | 6.440 | 6.316 | 4,927 |
| 2022-08-17 | 6.460 | 6.460 | 6.440 | 6.440 | 6.316 | 120 |
| 2022-08-16 | 6.500 | 6.500 | 6.440 | 6.460 | 6.336 | 7,196 |
| 2022-08-15 | 6.660 | 6.660 | 6.400 | 6.500 | 6.375 | 11,730 |
| 2022-08-12 | 6.700 | 6.720 | 6.660 | 6.660 | 6.532 | 964 |
| 2022-08-11 | 6.780 | 6.780 | 6.660 | 6.660 | 6.532 | 2,653 |
| 2022-08-09 | 6.780 | 6.780 | 6.740 | 6.740 | 6.611 | 259 |
| 2022-08-08 | 6.800 | 6.800 | 6.740 | 6.800 | 6.670 | 2,016 |
| 2022-08-05 | 6.780 | 6.840 | 6.780 | 6.800 | 6.670 | 5,365 |
| 2022-08-04 | 6.760 | 6.780 | 6.760 | 6.780 | 6.650 | 1,388 |
| 2022-08-03 | 6.900 | 7.020 | 6.720 | 6.800 | 6.670 | 6,241 |
| 2022-08-02 | 6.900 | 6.900 | 6.780 | 6.900 | 6.768 | 4,019 |
| 2022-07-29 | 6.880 | 6.880 | 6.740 | 6.780 | 6.650 | 1,099 |
| 2022-07-28 | 6.880 | 6.880 | 6.840 | 6.840 | 6.709 | 2,101 |
| 2022-07-27 | 6.840 | 6.840 | 6.840 | 6.840 | 6.709 | 1 |
| 2022-07-26 | 6.840 | 6.840 | 6.780 | 6.780 | 6.650 | 633 |
| 2022-07-25 | 6.840 | 6.840 | 6.840 | 6.840 | 6.709 | 216 |
| 2022-07-22 | 6.820 | 6.840 | 6.760 | 6.840 | 6.709 | 489 |
| 2022-07-21 | 6.900 | 6.900 | 6.800 | 6.880 | 6.748 | 1,178 |
| 2022-07-20 | 7.200 | 7.200 | 6.800 | 6.880 | 6.748 | 13,875 |
| 2022-07-19 | 7.200 | 7.300 | 7.200 | 7.240 | 7.101 | 1,481 |
| 2022-07-18 | 7.100 | 7.200 | 7.100 | 7.200 | 7.062 | 2,238 |
| 2022-07-15 | 7.040 | 7.100 | 6.960 | 7.100 | 6.964 | 991 |
| 2022-07-14 | 7.020 | 7.480 | 7.000 | 7.100 | 6.964 | 19,732 |
| 2022-07-13 | 7.120 | 7.120 | 6.940 | 6.960 | 6.826 | 2,788 |
| 2022-07-12 | 7.040 | 7.320 | 7.040 | 7.180 | 7.042 | 5,784 |
| 2022-07-11 | 6.980 | 6.980 | 6.980 | 6.980 | 6.846 | 1 |
| 2022-07-08 | 7.000 | 7.080 | 6.940 | 7.020 | 6.885 | 623 |
| 2022-07-07 | 6.880 | 7.060 | 6.760 | 7.060 | 6.925 | 3,938 |
| 2022-07-06 | 6.880 | 6.880 | 6.820 | 6.820 | 6.689 | 261 |
| 2022-07-05 | 6.820 | 6.880 | 6.820 | 6.820 | 6.689 | 582 |
| 2022-07-04 | 6.820 | 6.920 | 6.820 | 6.820 | 6.689 | 1,057 |
| 2022-07-01 | 6.760 | 6.820 | 6.740 | 6.760 | 6.630 | 430 |
| 2022-06-30 | 7.000 | 7.000 | 6.740 | 6.820 | 6.689 | 4,547 |
| 2022-06-29 | 7.100 | 7.120 | 7.040 | 7.080 | 6.944 | 409 |
| 2022-06-28 | 7.060 | 7.120 | 7.000 | 7.040 | 6.905 | 3,555 |
| 2022-06-27 | 7.120 | 7.120 | 7.040 | 7.120 | 6.983 | 2,079 |
| 2022-06-24 | 7.020 | 7.120 | 6.960 | 7.060 | 6.925 | 467 |
| 2022-06-23 | 6.980 | 7.120 | 6.960 | 6.960 | 6.826 | 2,682 |
| 2022-06-22 | 7.000 | 7.000 | 6.920 | 6.920 | 6.787 | 4,705 |
| 2022-06-21 | 6.940 | 7.000 | 6.920 | 7.000 | 6.866 | 2,286 |
| 2022-06-20 | 7.000 | 7.000 | 6.920 | 7.000 | 6.866 | 2,159 |
| 2022-06-17 | 7.000 | 7.000 | 6.920 | 7.000 | 6.866 | 1,261 |
| 2022-06-16 | 7.000 | 7.000 | 6.900 | 6.940 | 6.807 | 4,735 |
| 2022-06-15 | 7.140 | 7.140 | 6.900 | 7.020 | 6.885 | 7,744 |
| 2022-06-14 | 6.940 | 7.360 | 6.940 | 7.200 | 7.062 | 5,730 |
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.