MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 9.300 | 9.580 | 9.260 | 9.320 | 9.141 | 9,591 |
| 2021-12-15 | 9.300 | 9.300 | 9.260 | 9.260 | 9.082 | 73 |
| 2021-12-14 | 9.300 | 9.300 | 9.260 | 9.260 | 9.082 | 1,459 |
| 2021-12-13 | 9.400 | 9.400 | 9.300 | 9.300 | 9.122 | 725 |
| 2021-12-10 | 9.380 | 9.540 | 9.380 | 9.400 | 9.220 | 1,350 |
| 2021-12-09 | 9.700 | 9.780 | 9.340 | 9.340 | 9.161 | 3,766 |
| 2021-12-08 | 9.540 | 9.700 | 9.460 | 9.700 | 9.514 | 8,746 |
| 2021-12-07 | 9.400 | 9.540 | 9.300 | 9.500 | 9.318 | 16,330 |
| 2021-12-06 | 9.440 | 9.520 | 9.220 | 9.400 | 9.220 | 10,506 |
| 2021-12-03 | 9.320 | 9.480 | 9.240 | 9.400 | 9.220 | 4,917 |
| 2021-12-02 | 9.500 | 9.620 | 9.280 | 9.280 | 9.102 | 6,918 |
| 2021-12-01 | 9.740 | 9.780 | 9.580 | 9.600 | 9.416 | 8,713 |
| 2021-11-30 | 10.150 | 10.200 | 9.520 | 9.600 | 9.416 | 19,626 |
| 2021-11-29 | 10.050 | 10.250 | 10.000 | 10.100 | 9.906 | 6,051 |
| 2021-11-26 | 10.200 | 10.250 | 10.000 | 10.050 | 9.857 | 5,386 |
| 2021-11-25 | 10.600 | 10.800 | 10.300 | 10.300 | 10.102 | 5,852 |
| 2021-11-24 | 10.600 | 10.600 | 10.450 | 10.600 | 10.397 | 677 |
| 2021-11-23 | 10.450 | 10.600 | 10.300 | 10.600 | 10.397 | 918 |
| 2021-11-22 | 10.700 | 10.700 | 10.300 | 10.400 | 10.200 | 6,306 |
| 2021-11-19 | 10.750 | 10.900 | 10.550 | 10.650 | 10.446 | 3,778 |
| 2021-11-18 | 10.950 | 11.000 | 10.750 | 10.800 | 10.593 | 8,283 |
| 2021-11-17 | 11.250 | 11.350 | 10.800 | 11.000 | 10.789 | 7,138 |
| 2021-11-16 | 11.450 | 11.750 | 11.100 | 11.300 | 11.083 | 8,821 |
| 2021-11-15 | 11.100 | 11.400 | 10.850 | 11.400 | 11.181 | 9,627 |
| 2021-11-12 | 11.950 | 12.000 | 11.000 | 11.300 | 11.083 | 20,118 |
| 2021-11-11 | 11.850 | 11.900 | 11.800 | 11.900 | 11.672 | 1,476 |
| 2021-11-10 | 12.000 | 12.000 | 11.800 | 11.900 | 11.672 | 1,852 |
| 2021-11-09 | 12.500 | 12.550 | 11.900 | 12.000 | 11.770 | 16,658 |
| 2021-11-08 | 12.500 | 12.700 | 12.400 | 12.450 | 12.211 | 3,087 |
| 2021-11-05 | 12.300 | 12.600 | 12.300 | 12.600 | 12.358 | 692 |
| 2021-11-04 | 12.450 | 12.650 | 12.400 | 12.400 | 12.162 | 625 |
| 2021-11-03 | 12.700 | 12.700 | 12.400 | 12.400 | 12.162 | 1,587 |
| 2021-11-02 | 12.650 | 12.700 | 12.600 | 12.600 | 12.358 | 66 |
| 2021-11-01 | 12.700 | 12.700 | 12.550 | 12.550 | 12.309 | 474 |
| 2021-10-29 | 12.700 | 12.800 | 12.650 | 12.800 | 12.554 | 1,774 |
| 2021-10-28 | 12.700 | 12.750 | 12.600 | 12.750 | 12.505 | 1,154 |
| 2021-10-27 | 12.800 | 12.800 | 12.650 | 12.800 | 12.554 | 646 |
| 2021-10-26 | 12.800 | 13.250 | 12.650 | 12.800 | 12.554 | 2,200 |
| 2021-10-25 | 12.800 | 12.900 | 12.750 | 12.750 | 12.505 | 696 |
| 2021-10-22 | 12.900 | 13.250 | 12.750 | 12.900 | 12.652 | 1,774 |
| 2021-10-21 | 12.750 | 13.300 | 12.750 | 13.000 | 12.751 | 3,995 |
| 2021-10-20 | 13.050 | 13.050 | 12.750 | 12.850 | 12.603 | 1,848 |
← NewerPage 21 of 21 · 1,242 trading days
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.