UK markets open in 7 hours 57 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,320.98 +1,231.34 (+2.67%)
MCH Group AG (MCHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2,662 |
| 30 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,301 |
| 29 Apr 2024 | 5.30 | 5.50 | 5.28 | 5.50 | 5.50 | 14,091 |
| 26 Apr 2024 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | 11,919 |
| 25 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 6,657 |
| 24 Apr 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 25,505 |
| 23 Apr 2024 | 5.20 | 5.46 | 5.20 | 5.46 | 5.46 | 11,085 |
| 22 Apr 2024 | 5.18 | 5.28 | 5.16 | 5.26 | 5.26 | 2,371 |
| 19 Apr 2024 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | 3,750 |
| 18 Apr 2024 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 35,572 |
| 17 Apr 2024 | 5.04 | 5.22 | 5.04 | 5.16 | 5.16 | 30,731 |
| 16 Apr 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | 8,898 |
| 15 Apr 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 1,229 |
| 12 Apr 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 1,933 |
| 11 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 271 |
| 10 Apr 2024 | 5.00 | 5.22 | 5.00 | 5.14 | 5.14 | 37,947 |
| 09 Apr 2024 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 17,061 |
| 08 Apr 2024 | 4.92 | 4.98 | 4.90 | 4.98 | 4.98 | 14,396 |
| 05 Apr 2024 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 1,014 |
| 04 Apr 2024 | 4.66 | 4.93 | 4.65 | 4.80 | 4.80 | 6,428 |
| 03 Apr 2024 | 5.00 | 5.00 | 4.69 | 4.69 | 4.69 | 29,082 |
| 02 Apr 2024 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 26,847 |
| 28 Mar 2024 | 5.06 | 5.10 | 4.80 | 5.02 | 5.02 | 56,684 |
| 27 Mar 2024 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 417 |
| 26 Mar 2024 | 5.06 | 5.10 | 4.79 | 5.06 | 5.06 | 18,339 |
| 25 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 6,966 |
| 22 Mar 2024 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 5,103 |
| 21 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,041 |
| 20 Mar 2024 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 15,667 |
| 19 Mar 2024 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 12,329 |
| 18 Mar 2024 | 4.85 | 4.99 | 4.85 | 4.96 | 4.96 | 44,971 |
| 15 Mar 2024 | 4.63 | 4.85 | 4.63 | 4.83 | 4.83 | 49,774 |
| 14 Mar 2024 | 4.55 | 4.65 | 4.54 | 4.63 | 4.63 | 15,364 |
| 13 Mar 2024 | 4.55 | 4.58 | 4.50 | 4.58 | 4.58 | 4,622 |
| 12 Mar 2024 | 4.55 | 4.64 | 4.55 | 4.58 | 4.58 | 5,576 |
| 11 Mar 2024 | 4.54 | 4.62 | 4.52 | 4.58 | 4.58 | 552 |
| 08 Mar 2024 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 947 |
| 07 Mar 2024 | 4.50 | 4.60 | 4.49 | 4.56 | 4.56 | 7,123 |
| 06 Mar 2024 | 4.49 | 4.57 | 4.49 | 4.51 | 4.51 | 5,355 |
| 05 Mar 2024 | 4.51 | 4.60 | 4.49 | 4.49 | 4.49 | 14,777 |
| 04 Mar 2024 | 4.57 | 4.57 | 4.51 | 4.53 | 4.53 | 837 |
| 01 Mar 2024 | 4.55 | 4.60 | 4.46 | 4.60 | 4.60 | 66,844 |
| 29 Feb 2024 | 4.53 | 4.59 | 4.52 | 4.56 | 4.56 | 23,473 |
| 28 Feb 2024 | 4.47 | 4.59 | 4.45 | 4.50 | 4.50 | 27,563 |
| 27 Feb 2024 | 4.48 | 4.48 | 4.41 | 4.48 | 4.48 | 25,297 |
| 26 Feb 2024 | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | 20,698 |
| 23 Feb 2024 | 4.36 | 4.55 | 4.36 | 4.48 | 4.48 | 30,643 |
| 22 Feb 2024 | 4.29 | 4.56 | 4.29 | 4.32 | 4.32 | 54,693 |
| 21 Feb 2024 | 4.05 | 4.32 | 4.05 | 4.29 | 4.29 | 56,343 |
| 20 Feb 2024 | 3.99 | 4.05 | 3.97 | 4.05 | 4.05 | 34,962 |
| 19 Feb 2024 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 84,178 |
| 16 Feb 2024 | 3.77 | 3.92 | 3.77 | 3.86 | 3.86 | 30,378 |
| 15 Feb 2024 | 3.76 | 3.76 | 3.68 | 3.76 | 3.76 | 40,976 |
| 14 Feb 2024 | 3.74 | 3.75 | 3.62 | 3.73 | 3.73 | 96,376 |
| 13 Feb 2024 | 3.68 | 3.75 | 3.59 | 3.74 | 3.74 | 30,030 |
| 12 Feb 2024 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1,742 |
| 09 Feb 2024 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1,881 |
| 08 Feb 2024 | 3.55 | 3.66 | 3.50 | 3.54 | 3.54 | 37,793 |
| 07 Feb 2024 | 3.62 | 3.63 | 3.50 | 3.57 | 3.57 | 28,263 |
| 06 Feb 2024 | 3.71 | 3.73 | 3.62 | 3.62 | 3.62 | 12,825 |
| 05 Feb 2024 | 3.72 | 3.73 | 3.71 | 3.71 | 3.71 | 379 |
| 02 Feb 2024 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | 3,893 |
| 01 Feb 2024 | 3.75 | 3.90 | 3.75 | 3.75 | 3.75 | 18,554 |
| 31 Jan 2024 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | 737 |
| 30 Jan 2024 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 28,751 |
| 29 Jan 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 15 |
| 26 Jan 2024 | 3.81 | 3.89 | 3.74 | 3.89 | 3.89 | 1,935 |
| 25 Jan 2024 | 3.82 | 3.90 | 3.70 | 3.90 | 3.90 | 4,684 |
| 24 Jan 2024 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 2,862 |
| 23 Jan 2024 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 127 |
| 22 Jan 2024 | 3.88 | 3.95 | 3.72 | 3.72 | 3.72 | 6,472 |
| 19 Jan 2024 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 734 |
| 18 Jan 2024 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 7,786 |
| 17 Jan 2024 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | 12,825 |
| 16 Jan 2024 | 3.96 | 3.96 | 3.75 | 3.80 | 3.80 | 30,551 |
| 15 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 100 |
| 12 Jan 2024 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | 2,133 |
| 11 Jan 2024 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 400 |
| 10 Jan 2024 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 284 |
| 09 Jan 2024 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | 6,556 |
| 08 Jan 2024 | 4.04 | 4.15 | 4.04 | 4.09 | 4.09 | 9,611 |
| 05 Jan 2024 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | 5,130 |
| 04 Jan 2024 | 4.10 | 4.11 | 4.00 | 4.07 | 4.07 | 12,501 |
| 03 Jan 2024 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | 8,988 |
| 29 Dec 2023 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | 3,270 |
| 28 Dec 2023 | 4.28 | 4.28 | 4.10 | 4.14 | 4.14 | 1,941 |
| 27 Dec 2023 | 4.13 | 4.25 | 4.11 | 4.25 | 4.25 | 466 |
| 22 Dec 2023 | 4.10 | 4.15 | 4.07 | 4.15 | 4.15 | 11,706 |
| 21 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4 |
| 20 Dec 2023 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | 1,577 |
| 19 Dec 2023 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | 17,447 |
| 18 Dec 2023 | 4.13 | 4.15 | 4.06 | 4.06 | 4.06 | 4,412 |
| 15 Dec 2023 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | 1,414 |
| 14 Dec 2023 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1,247 |
| 13 Dec 2023 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 528 |
| 12 Dec 2023 | 4.17 | 4.17 | 4.05 | 4.17 | 4.17 | 20,792 |
| 11 Dec 2023 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | 4,692 |
| 08 Dec 2023 | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | 1,466 |
| 07 Dec 2023 | 4.18 | 4.25 | 4.17 | 4.19 | 4.19 | 2,158 |
| 06 Dec 2023 | 4.20 | 4.25 | 4.16 | 4.16 | 4.16 | 10,024 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.