MCH Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.860	6.860	6.660	6.840	6.840	5,353
2026-10-15	6.720	6.900	6.700	6.900	6.900	4,631
2026-10-14	6.800	6.800	6.720	6.720	6.720	463
2026-10-13	6.900	6.900	6.660	6.720	6.720	3,635
2026-10-12	6.900	6.900	6.900	6.900	6.900	68
2026-10-09	6.900	6.960	6.900	6.900	6.900	5,431
2026-10-08	6.920	6.920	6.860	6.900	6.900	378
2026-10-07	6.880	6.960	6.820	6.960	6.960	873
2026-10-06	6.840	6.840	6.820	6.840	6.840	587
2026-10-05	6.660	6.860	6.660	6.860	6.860	746
2026-10-02	6.780	6.880	6.620	6.620	6.620	3,600
2026-10-01	6.840	6.900	6.780	6.780	6.780	2,523
2026-09-30	6.860	6.960	6.800	6.800	6.800	4,552
2026-09-29	6.920	6.960	6.820	6.820	6.820	6,301
2026-09-28	6.720	6.920	6.680	6.920	6.920	3,906
2026-09-25	6.500	6.680	6.500	6.680	6.680	1,592
2026-09-24	6.580	6.580	6.500	6.540	6.540	4,628
2026-09-23	6.680	6.680	6.540	6.580	6.580	6,332
2026-09-22	6.640	6.680	6.640	6.680	6.680	474
2026-09-21	6.600	6.680	6.600	6.680	6.680	20,393
2026-09-18	6.480	6.580	6.280	6.580	6.580	10,312
2026-09-17	6.340	6.480	6.340	6.480	6.480	8,618
2026-09-16	6.180	6.220	6.180	6.220	6.220	642
2026-09-15	6.120	6.220	6.080	6.220	6.220	10,515
2026-09-14	6.180	6.220	6.080	6.080	6.080	2,038
2026-09-11	6.180	6.180	6.180	6.180	6.180	669
2026-09-10	6.180	6.220	6.180	6.220	6.220	175
2026-09-09	6.220	6.220	6.080	6.220	6.220	20,458
2026-09-08	6.160	6.220	6.100	6.220	6.220	10,924
2026-09-07	6.300	6.300	6.200	6.200	6.200	2,423
2026-09-04	6.300	6.300	6.300	6.300	6.300	91
2026-09-03	6.180	6.280	6.180	6.280	6.280	5,782
2026-09-02	6.340	6.340	6.240	6.300	6.300	1,342
2026-09-01	6.300	6.380	6.300	6.380	6.380	104
2026-08-31	6.280	6.340	6.240	6.340	6.340	4,984
2026-08-28	6.200	6.240	6.200	6.240	6.240	1,702
2026-08-27	6.200	6.200	6.100	6.200	6.200	4,753
2026-08-26	6.200	6.200	6.200	6.200	6.200	476
2026-08-25	6.200	6.200	6.160	6.180	6.180	3,000
2026-08-24	6.100	6.200	6.100	6.180	6.180	16,634
2026-08-21	6.100	6.140	6.040	6.140	6.140	10,623
2026-08-20	6.020	6.100	5.980	6.100	6.100	8,232
2026-08-19	5.900	6.060	5.800	6.060	6.060	14,853
2026-08-18	5.960	6.000	5.920	5.960	5.960	20,762
2026-08-17	6.000	6.060	5.940	5.980	5.980	3,211
2026-08-14	6.080	6.080	6.040	6.040	6.040	142
2026-08-13	6.020	6.080	5.980	6.080	6.080	3,138
2026-08-12	6.040	6.040	6.000	6.020	6.020	214
2026-08-11	6.100	6.100	6.020	6.040	6.040	258
2026-08-10	6.080	6.080	6.040	6.060	6.060	591
2026-08-07	6.140	6.140	6.000	6.120	6.120	1,428
2026-08-06	6.140	6.140	6.080	6.140	6.140	2,086
2026-08-05	6.080	6.140	6.060	6.120	6.120	5,746
2026-08-04	6.120	6.120	6.080	6.120	6.120	433
2026-08-03	6.080	6.120	6.080	6.120	6.120	1,579
2026-07-31	6.060	6.120	6.020	6.120	6.120	2,175
2026-07-30	6.080	6.120	6.040	6.060	6.060	7,678
2026-07-29	6.140	6.140	6.060	6.120	6.120	1,178
2026-07-28	6.100	6.140	6.080	6.100	6.100	8,955
2026-07-27	6.080	6.140	6.080	6.080	6.080	2,505

Page 1 of 2 · 65 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.