MCH Group AG (MCHNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 01:44PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 30 May 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 358 |
| 29 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 28 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 24 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 23 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 22 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 21 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 276 |
| 20 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 17 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 16 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 312 |
| 15 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 14 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 13 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 84 |
| 10 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 09 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 08 May 2024 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | 590 |
| 07 May 2024 | 5.54 | 5.66 | 5.42 | 5.66 | 5.66 | 1,314 |
| 03 May 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 425 |
| 02 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 85 |
| 01 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 30 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 26 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 663 |
| 25 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 675 |
| 24 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 67 |
| 23 Apr 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 547 |
| 22 Apr 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | 1,020 |
| 19 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 335 |
| 18 Apr 2024 | 5.26 | 5.26 | 5.14 | 5.14 | 5.14 | 766 |
| 17 Apr 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 1,508 |
| 16 Apr 2024 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 556 |
| 15 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 240 |
| 12 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 216 |
| 11 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 10 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 09 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 08 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,084 |
| 05 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 51 |
| 04 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 239 |
| 03 Apr 2024 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 2,294 |
| 02 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 106 |
| 28 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 27 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 25 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 357 |
| 22 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 287 |
| 21 Mar 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 20 Mar 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 19 Mar 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 18 Mar 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 15 Mar 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 14 Mar 2024 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 75 |
| 13 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 153 |
| 12 Mar 2024 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 188 |
| 11 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 50 |
| 08 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 07 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 06 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 05 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 04 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 01 Mar 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1,023 |
| 29 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 28 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 27 Feb 2024 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 396 |
| 26 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 693 |
| 23 Feb 2024 | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | 758 |
| 22 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 21 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 20 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 307 |
| 19 Feb 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2,190 |
| 16 Feb 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2,041 |
| 15 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 142 |
| 14 Feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 13 Feb 2024 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 248 |
| 12 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 09 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 08 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 142 |
| 07 Feb 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 157 |
| 06 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 05 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 02 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 01 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 31 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 30 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 29 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 26 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 25 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 24 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 23 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 22 Jan 2024 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 739 |
| 19 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 18 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 17 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 16 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 182 |
| 15 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 25 |
| 12 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 11 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 10 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 09 Jan 2024 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 228 |
| *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.