MCH Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	9.000	9.000	9.000	9.000	8.827	1,188
2022-03-11	9.020	9.040	8.960	9.000	8.827	1,744
2022-03-10	8.940	9.080	8.820	8.960	8.788	9,176
2022-03-09	8.800	9.000	8.800	9.000	8.827	1,455
2022-03-08	8.860	9.040	8.780	8.800	8.631	3,846
2022-03-07	9.120	9.120	8.780	8.900	8.729	6,581
2022-03-04	9.420	9.420	9.160	9.180	9.004	6,563
2022-03-03	9.460	9.600	9.460	9.480	9.298	812
2022-03-02	9.520	9.520	9.300	9.400	9.220	3,763
2022-03-01	9.700	9.700	9.500	9.580	9.396	2,295
2022-02-28	9.760	10.000	9.580	9.640	9.455	2,361
2022-02-25	9.400	9.760	9.300	9.760	9.573	6,740
2022-02-24	9.320	9.500	9.300	9.340	9.161	2,952
2022-02-23	9.520	9.520	9.500	9.520	9.337	6,260
2022-02-22	9.500	9.520	9.500	9.500	9.318	6,012
2022-02-21	9.600	9.760	9.520	9.520	9.337	2,821
2022-02-18	9.900	9.900	9.560	9.560	9.377	1,249
2022-02-17	10.000	10.100	9.900	9.900	9.710	5,700
2022-02-16	9.260	10.050	9.260	9.940	9.749	17,608
2022-02-15	9.240	9.280	9.100	9.220	9.043	3,009
2022-02-14	9.200	9.240	9.060	9.200	9.023	1,461
2022-02-11	9.260	9.260	9.000	9.080	8.906	6,015
2022-02-10	9.300	9.360	9.180	9.300	9.122	3,288
2022-02-09	9.260	9.300	9.100	9.300	9.122	14,958
2022-02-08	9.740	9.780	9.100	9.200	9.023	13,820
2022-02-07	9.780	9.780	9.540	9.680	9.494	3,922
2022-02-04	9.960	9.960	9.720	9.820	9.632	2,150
2022-02-03	10.000	10.150	9.840	9.840	9.651	5,362
2022-02-02	10.200	10.350	9.920	10.050	9.857	19,757
2022-02-01	9.800	10.250	9.800	10.200	10.004	19,581
2022-01-31	9.140	10.000	9.140	9.760	9.573	18,589
2022-01-28	9.160	9.300	9.120	9.200	9.023	7,939
2022-01-27	9.100	9.160	9.020	9.120	8.945	2,242
2022-01-26	8.940	9.160	8.900	9.160	8.984	15,252
2022-01-25	8.960	8.980	8.840	8.900	8.729	1,212
2022-01-24	9.000	9.000	8.840	8.920	8.749	1,756
2022-01-21	9.000	9.000	8.840	8.960	8.788	5,261
2022-01-20	9.000	9.000	8.900	8.980	8.808	4,604
2022-01-19	8.760	9.160	8.760	9.080	8.906	13,261
2022-01-18	8.500	8.820	8.500	8.720	8.553	12,522
2022-01-17	8.580	8.580	8.460	8.500	8.337	9,786
2022-01-14	8.560	8.640	8.460	8.540	8.376	7,092
2022-01-13	8.840	8.880	8.540	8.600	8.435	10,714
2022-01-12	8.900	8.960	8.840	8.840	8.670	3,139
2022-01-11	8.900	8.960	8.840	8.900	8.729	13,276
2022-01-10	9.000	9.000	8.900	8.900	8.729	1,971
2022-01-07	9.020	9.140	9.000	9.000	8.827	2,678
2022-01-06	9.160	9.160	9.000	9.060	8.886	7,362
2022-01-05	9.300	9.440	9.100	9.160	8.984	5,672
2022-01-04	9.200	9.260	9.100	9.260	9.082	4,424
2022-01-03	9.000	9.340	9.000	9.180	9.004	8,156
2021-12-30	8.900	9.040	8.740	9.000	8.827	11,324
2021-12-29	9.200	9.200	8.900	8.900	8.729	8,500
2021-12-28	9.320	9.340	9.080	9.200	9.023	5,853
2021-12-27	9.220	9.360	9.220	9.340	9.161	8,520
2021-12-23	8.980	9.280	8.980	9.280	9.102	10,155
2021-12-22	8.860	9.000	8.860	8.940	8.768	2,146
2021-12-21	8.900	8.900	8.500	8.820	8.651	7,496
2021-12-20	9.400	9.400	8.900	8.900	8.729	27,318
2021-12-17	9.360	9.520	9.300	9.300	9.122	3,216

← NewerPage 20 of 21 · 1,242 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.