MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.260 | 4.260 | 4.150 | 4.240 | 4.240 | 4,744 |
| 2024-11-12 | 4.370 | 4.370 | 4.240 | 4.300 | 4.300 | 1,320 |
| 2024-11-11 | 4.290 | 4.330 | 4.290 | 4.330 | 4.330 | 348 |
| 2024-11-08 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 28 |
| 2024-11-07 | 4.420 | 4.420 | 4.370 | 4.370 | 4.370 | 294 |
| 2024-11-06 | 4.330 | 4.400 | 4.330 | 4.400 | 4.400 | 4,318 |
| 2024-11-05 | 4.390 | 4.390 | 4.290 | 4.290 | 4.290 | 808 |
| 2024-11-04 | 4.370 | 4.450 | 4.310 | 4.350 | 4.350 | 4,444 |
| 2024-11-01 | 4.300 | 4.330 | 4.220 | 4.330 | 4.330 | 3,954 |
| 2024-10-31 | 4.360 | 4.360 | 4.350 | 4.350 | 4.350 | 251 |
| 2024-10-30 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 609 |
| 2024-10-29 | 4.400 | 4.440 | 4.360 | 4.400 | 4.400 | 3,438 |
| 2024-10-28 | 4.360 | 4.440 | 4.360 | 4.440 | 4.440 | 1,512 |
| 2024-10-25 | 4.400 | 4.450 | 4.360 | 4.400 | 4.400 | 6,682 |
| 2024-10-24 | 4.290 | 4.450 | 4.290 | 4.360 | 4.360 | 11,018 |
| 2024-10-23 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 200 |
| 2024-10-22 | 4.300 | 4.350 | 4.250 | 4.260 | 4.260 | 14,699 |
| 2024-10-21 | 4.300 | 4.380 | 4.180 | 4.220 | 4.220 | 9,772 |
| 2024-10-18 | 4.140 | 4.350 | 4.140 | 4.260 | 4.260 | 27,483 |
| 2024-10-17 | 3.990 | 4.200 | 3.990 | 4.100 | 4.100 | 19,485 |
| 2024-10-16 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 4,817 |
| 2024-10-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 56 |
| 2024-10-11 | 3.960 | 3.990 | 3.950 | 3.960 | 3.960 | 117,263 |
| 2024-10-10 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 3,968 |
| 2024-10-09 | 4.000 | 4.020 | 3.990 | 3.990 | 3.990 | 13,066 |
| 2024-10-08 | 3.960 | 4.010 | 3.960 | 4.000 | 4.000 | 701 |
| 2024-10-07 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 12,477 |
| 2024-10-04 | 4.000 | 4.040 | 3.970 | 3.970 | 3.970 | 5,317 |
| 2024-10-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 35 |
| 2024-10-02 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 48 |
| 2024-10-01 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 943 |
| 2024-09-30 | 3.940 | 3.950 | 3.900 | 3.900 | 3.900 | 1,274 |
| 2024-09-27 | 3.990 | 3.990 | 3.860 | 3.900 | 3.900 | 4,918 |
| 2024-09-26 | 4.120 | 4.130 | 3.990 | 4.000 | 4.000 | 18,218 |
| 2024-09-25 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 849 |
| 2024-09-24 | 4.230 | 4.230 | 4.110 | 4.110 | 4.110 | 1,887 |
| 2024-09-23 | 4.290 | 4.290 | 4.230 | 4.230 | 4.230 | 4,984 |
| 2024-09-20 | 4.300 | 4.370 | 4.270 | 4.290 | 4.290 | 3,991 |
| 2024-09-19 | 4.300 | 4.320 | 4.270 | 4.270 | 4.270 | 1,859 |
| 2024-09-18 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 1,342 |
| 2024-09-17 | 4.240 | 4.330 | 4.230 | 4.330 | 4.330 | 5,714 |
| 2024-09-16 | 4.300 | 4.380 | 4.200 | 4.200 | 4.200 | 18,529 |
| 2024-09-13 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 75 |
| 2024-09-12 | 4.010 | 4.250 | 4.010 | 4.160 | 4.160 | 17,799 |
| 2024-09-11 | 4.030 | 4.040 | 4.000 | 4.000 | 4.000 | 759 |
| 2024-09-10 | 3.990 | 4.070 | 3.990 | 4.070 | 4.070 | 19,735 |
| 2024-09-09 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 512 |
| 2024-09-06 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 47 |
| 2024-09-05 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 442 |
| 2024-09-04 | 4.010 | 4.010 | 4.000 | 4.010 | 4.010 | 3,067 |
| 2024-09-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 290 |
| 2024-09-02 | 4.010 | 4.050 | 4.010 | 4.010 | 4.010 | 3,059 |
| 2024-08-30 | 3.870 | 4.200 | 3.820 | 4.070 | 4.070 | 35,981 |
| 2024-08-29 | 3.810 | 3.830 | 3.810 | 3.830 | 3.830 | 184 |
| 2024-08-28 | 3.890 | 3.890 | 3.810 | 3.810 | 3.810 | 1,489 |
| 2024-08-27 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 1,096 |
| 2024-08-26 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 459 |
| 2024-08-23 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 5,408 |
| 2024-08-22 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 5,642 |
| 2024-08-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 44 |
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.