MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 7.160 | 7.160 | 6.940 | 6.960 | 6.826 | 1,102 |
| 2022-06-10 | 7.280 | 7.300 | 7.160 | 7.300 | 7.160 | 834 |
| 2022-06-09 | 7.280 | 7.340 | 7.040 | 7.240 | 7.101 | 8,644 |
| 2022-06-08 | 7.040 | 7.380 | 7.040 | 7.380 | 7.238 | 11,878 |
| 2022-06-07 | 7.200 | 7.200 | 6.960 | 6.980 | 6.846 | 2,507 |
| 2022-06-03 | 7.060 | 7.320 | 7.040 | 7.280 | 7.140 | 3,186 |
| 2022-06-02 | 7.040 | 7.040 | 6.980 | 7.020 | 6.885 | 174 |
| 2022-06-01 | 6.980 | 7.040 | 6.980 | 7.040 | 6.905 | 1,189 |
| 2022-05-31 | 7.000 | 7.440 | 6.980 | 6.980 | 6.846 | 6,514 |
| 2022-05-30 | 7.140 | 7.200 | 7.000 | 7.000 | 6.866 | 14,498 |
| 2022-05-27 | 7.060 | 7.380 | 7.060 | 7.200 | 7.062 | 2,590 |
| 2022-05-25 | 7.280 | 7.280 | 6.960 | 7.000 | 6.866 | 20,138 |
| 2022-05-24 | 7.380 | 7.440 | 7.240 | 7.280 | 7.140 | 4,578 |
| 2022-05-23 | 7.380 | 7.440 | 7.300 | 7.440 | 7.297 | 1,636 |
| 2022-05-20 | 7.320 | 7.440 | 7.300 | 7.440 | 7.297 | 1,410 |
| 2022-05-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.160 | 312 |
| 2022-05-18 | 7.340 | 7.360 | 7.320 | 7.320 | 7.180 | 509 |
| 2022-05-17 | 7.440 | 7.500 | 7.340 | 7.340 | 7.199 | 2,547 |
| 2022-05-16 | 7.480 | 7.600 | 7.300 | 7.380 | 7.238 | 1,744 |
| 2022-05-13 | 7.500 | 7.500 | 7.380 | 7.400 | 7.258 | 8,656 |
| 2022-05-12 | 7.520 | 7.600 | 7.440 | 7.500 | 7.356 | 3,525 |
| 2022-05-11 | 7.700 | 7.780 | 7.440 | 7.580 | 7.435 | 7,233 |
| 2022-05-10 | 7.660 | 7.960 | 7.660 | 7.760 | 7.611 | 6,050 |
| 2022-05-09 | 7.860 | 7.860 | 7.600 | 7.600 | 7.454 | 1,431 |
| 2022-05-06 | 7.880 | 7.900 | 7.720 | 7.900 | 7.748 | 1,871 |
| 2022-05-05 | 7.880 | 7.920 | 7.840 | 7.920 | 7.768 | 232 |
| 2022-05-04 | 7.880 | 8.040 | 7.800 | 7.960 | 7.807 | 17,143 |
| 2022-05-03 | 8.140 | 8.140 | 7.800 | 7.800 | 7.650 | 2,008 |
| 2022-05-02 | 8.260 | 8.340 | 7.940 | 8.000 | 7.846 | 5,628 |
| 2022-04-29 | 8.340 | 8.340 | 8.200 | 8.280 | 8.121 | 969 |
| 2022-04-28 | 8.300 | 8.500 | 8.100 | 8.400 | 8.239 | 9,817 |
| 2022-04-27 | 8.560 | 8.600 | 8.220 | 8.220 | 8.062 | 2,525 |
| 2022-04-26 | 8.700 | 8.700 | 8.460 | 8.500 | 8.337 | 8,628 |
| 2022-04-25 | 8.800 | 8.800 | 8.640 | 8.640 | 8.474 | 6,516 |
| 2022-04-22 | 8.760 | 8.860 | 8.660 | 8.740 | 8.572 | 4,377 |
| 2022-04-21 | 8.960 | 9.040 | 8.800 | 8.800 | 8.631 | 1,234 |
| 2022-04-20 | 9.020 | 9.100 | 8.880 | 8.900 | 8.729 | 2,709 |
| 2022-04-19 | 8.700 | 9.120 | 8.700 | 9.020 | 8.847 | 5,318 |
| 2022-04-14 | 9.040 | 9.200 | 9.040 | 9.200 | 9.023 | 1,092 |
| 2022-04-13 | 9.100 | 9.160 | 8.980 | 8.980 | 8.808 | 18,064 |
| 2022-04-12 | 8.880 | 9.180 | 8.880 | 9.180 | 9.004 | 4,340 |
| 2022-04-11 | 8.880 | 8.880 | 8.820 | 8.820 | 8.651 | 1,156 |
| 2022-04-08 | 8.920 | 9.060 | 8.720 | 8.720 | 8.553 | 2,260 |
| 2022-04-07 | 9.000 | 9.060 | 8.840 | 8.840 | 8.670 | 2,326 |
| 2022-04-06 | 9.140 | 9.140 | 9.000 | 9.020 | 8.847 | 2,468 |
| 2022-04-05 | 9.140 | 9.200 | 9.140 | 9.200 | 9.023 | 484 |
| 2022-04-04 | 9.220 | 9.260 | 9.120 | 9.180 | 9.004 | 2,064 |
| 2022-04-01 | 9.200 | 9.220 | 9.200 | 9.220 | 9.043 | 50 |
| 2022-03-31 | 9.220 | 9.220 | 9.160 | 9.200 | 9.023 | 2,680 |
| 2022-03-30 | 9.240 | 9.300 | 9.220 | 9.220 | 9.043 | 907 |
| 2022-03-29 | 9.120 | 9.400 | 9.100 | 9.280 | 9.102 | 9,890 |
| 2022-03-28 | 9.180 | 9.320 | 9.060 | 9.060 | 8.886 | 2,629 |
| 2022-03-25 | 9.120 | 9.120 | 9.120 | 9.120 | 8.945 | 2,167 |
| 2022-03-24 | 9.080 | 9.200 | 9.080 | 9.120 | 8.945 | 406 |
| 2022-03-23 | 9.100 | 9.100 | 9.100 | 9.100 | 8.925 | 71 |
| 2022-03-22 | 9.160 | 9.180 | 8.980 | 9.160 | 8.984 | 5,020 |
| 2022-03-21 | 9.340 | 9.340 | 9.000 | 9.200 | 9.023 | 2,238 |
| 2022-03-17 | 9.160 | 9.160 | 9.080 | 9.140 | 8.965 | 106 |
| 2022-03-16 | 9.040 | 9.460 | 9.040 | 9.220 | 9.043 | 2,061 |
| 2022-03-15 | 9.020 | 9.040 | 8.980 | 9.040 | 8.867 | 652 |
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.