MCH Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.100	6.140	6.080	6.080	6.080	3,384
2026-07-23	6.100	6.100	6.060	6.100	6.100	3,201
2026-07-22	6.080	6.120	6.000	6.060	6.060	30,490
2026-07-21	6.080	6.080	6.040	6.040	6.040	521
2026-07-20	6.080	6.100	6.040	6.040	6.040	4,681
2026-07-17	6.140	6.140	6.060	6.080	6.080	7,092
2026-07-16	6.000	6.140	5.960	6.140	6.140	12,326
2026-07-15	6.080	6.100	6.000	6.040	6.040	1,087
2026-07-14	6.120	6.120	6.000	6.120	6.120	4,757
2026-07-13	6.060	6.140	6.060	6.140	6.140	3,473
2026-07-10	6.120	6.140	6.080	6.140	6.140	1,251
2026-07-09	6.200	6.200	6.120	6.120	6.120	3,623
2026-07-08	6.100	6.260	6.000	6.200	6.200	12,021
2026-07-07	6.020	6.200	5.900	6.140	6.140	12,862
2026-07-06	6.020	6.060	5.900	6.060	6.060	4,269
2026-07-03	6.000	6.020	5.860	6.020	6.020	15,400
2026-07-02	6.020	6.020	5.860	6.000	6.000	11,942
2026-07-01	5.980	6.040	5.980	6.020	6.020	5,769
2026-06-30	5.980	5.980	5.860	5.980	5.980	9,150
2026-06-29	6.040	6.040	6.020	6.020	6.020	989
2026-06-26	5.880	6.060	5.880	6.060	6.060	9,084
2026-06-25	5.940	6.040	5.800	5.860	5.860	77,170
2026-06-24	5.740	6.120	5.620	6.000	6.000	48,823
2026-06-23	5.660	5.840	5.600	5.760	5.760	25,612
2026-06-22	5.660	5.720	5.540	5.620	5.620	20,682
2026-06-19	5.140	6.000	5.140	5.600	5.600	25,704
2026-06-18	4.970	5.120	4.950	5.080	5.080	30,130
2026-06-17	4.830	4.960	4.830	4.890	4.890	7,188
2026-06-16	4.900	4.900	4.810	4.810	4.810	3,143
2026-06-15	4.970	4.970	4.890	4.910	4.910	5,567
2026-06-12	4.850	4.970	4.700	4.970	4.970	17,453
2026-06-11	4.700	4.890	4.700	4.850	4.850	47,282
2026-06-10	4.600	4.700	4.520	4.700	4.700	15,597
2026-06-09	4.570	4.600	4.570	4.600	4.600	1,281
2026-06-08	4.570	4.570	4.550	4.550	4.550	1,040
2026-06-05	4.630	4.630	4.570	4.590	4.590	8,421
2026-06-04	4.480	4.800	4.480	4.650	4.650	19,802
2026-06-03	4.550	4.550	4.460	4.460	4.460	2,421
2026-06-02	4.400	4.550	4.400	4.530	4.530	10,151
2026-06-01	4.430	4.430	4.400	4.400	4.400	31
2026-05-29	4.400	4.410	4.360	4.410	4.410	1,209
2026-05-28	4.550	4.550	4.400	4.400	4.400	7,837
2026-05-27	4.480	4.550	4.470	4.550	4.550	1,587
2026-05-26	4.360	4.500	4.360	4.500	4.500	7,200
2026-05-22	4.270	4.360	4.260	4.360	4.360	1,517
2026-05-21	4.310	4.440	4.290	4.290	4.290	2,683
2026-05-20	4.260	4.290	4.260	4.290	4.290	202
2026-05-19	4.390	4.420	4.260	4.260	4.260	3,840
2026-05-18	4.390	4.410	4.320	4.410	4.410	954
2026-05-15	4.480	4.480	4.350	4.420	4.420	3,015
2026-05-13	4.420	4.480	4.420	4.450	4.450	2,721
2026-05-12	4.430	4.430	4.320	4.400	4.400	2,015
2026-05-11	4.450	4.470	4.450	4.450	4.450	2,643
2026-05-08	4.460	4.470	4.420	4.470	4.470	5,257
2026-05-07	4.480	4.480	4.440	4.440	4.440	1,243
2026-05-06	4.540	4.560	4.520	4.540	4.540	1,166
2026-05-05	4.460	4.560	4.460	4.560	4.560	756
2026-05-04	4.410	4.590	4.370	4.480	4.480	7,392
2026-04-30	4.360	4.400	4.360	4.400	4.400	261
2026-04-29	4.210	4.400	4.150	4.400	4.400	12,815

← NewerPage 2 of 21 · 1,244 trading daysOlder →

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.