MCH Group AG MCHN
SIX · Switzerland · Commercial Services
CHF 6.78-0.02 (-0.29%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 6.80 | -0.29% | CHF 6.86 | CHF 6.96 | CHF 6.80 | 4.55K |
| 2026-09-29 | CHF 6.82 | -1.45% | CHF 6.92 | CHF 6.96 | CHF 6.82 | 6.30K |
| 2026-09-28 | CHF 6.92 | +3.59% | CHF 6.72 | CHF 6.92 | CHF 6.68 | 3.91K |
| 2026-09-25 | CHF 6.68 | +2.14% | CHF 6.50 | CHF 6.68 | CHF 6.50 | 1.59K |
| 2026-09-24 | CHF 6.54 | -0.61% | CHF 6.58 | CHF 6.58 | CHF 6.50 | 4.63K |
| 2026-09-23 | CHF 6.58 | -1.50% | CHF 6.68 | CHF 6.68 | CHF 6.54 | 6.33K |
| 2026-09-22 | CHF 6.68 | 0.00% | CHF 6.64 | CHF 6.68 | CHF 6.64 | 474 |
| 2026-09-21 | CHF 6.68 | +1.52% | CHF 6.60 | CHF 6.68 | CHF 6.60 | 20.39K |
| 2026-09-18 | CHF 6.58 | +1.54% | CHF 6.48 | CHF 6.58 | CHF 6.28 | 10.31K |
| 2026-09-17 | CHF 6.48 | +4.18% | CHF 6.34 | CHF 6.48 | CHF 6.34 | 8.62K |
| 2026-09-16 | CHF 6.22 | 0.00% | CHF 6.18 | CHF 6.22 | CHF 6.18 | 642 |
| 2026-09-15 | CHF 6.22 | +2.30% | CHF 6.12 | CHF 6.22 | CHF 6.08 | 10.52K |
| 2026-09-14 | CHF 6.08 | -1.62% | CHF 6.18 | CHF 6.22 | CHF 6.08 | 2.04K |
| 2026-09-11 | CHF 6.18 | -0.64% | CHF 6.18 | CHF 6.18 | CHF 6.18 | 669 |
| 2026-09-10 | CHF 6.22 | 0.00% | CHF 6.18 | CHF 6.22 | CHF 6.18 | 175 |
| 2026-09-09 | CHF 6.22 | 0.00% | CHF 6.22 | CHF 6.22 | CHF 6.08 | 20.46K |
| 2026-09-08 | CHF 6.22 | +0.32% | CHF 6.16 | CHF 6.22 | CHF 6.10 | 10.92K |
| 2026-09-07 | CHF 6.20 | -1.59% | CHF 6.30 | CHF 6.30 | CHF 6.20 | 2.42K |
| 2026-09-04 | CHF 6.30 | +0.32% | CHF 6.30 | CHF 6.30 | CHF 6.30 | 91 |
| 2026-09-03 | CHF 6.28 | -0.32% | CHF 6.18 | CHF 6.28 | CHF 6.18 | 5.78K |
| 2026-09-02 | CHF 6.30 | -1.25% | CHF 6.34 | CHF 6.34 | CHF 6.24 | 1.34K |
| 2026-09-01 | CHF 6.38 | +0.63% | CHF 6.30 | CHF 6.38 | CHF 6.30 | 104 |
| 2026-08-31 | CHF 6.34 | +1.60% | CHF 6.28 | CHF 6.34 | CHF 6.24 | 4.98K |
| 2026-08-28 | CHF 6.24 | +0.65% | CHF 6.20 | CHF 6.24 | CHF 6.20 | 1.70K |
| 2026-08-27 | CHF 6.20 | 0.00% | CHF 6.20 | CHF 6.20 | CHF 6.10 | 4.75K |
| 2026-08-26 | CHF 6.20 | +0.32% | CHF 6.20 | CHF 6.20 | CHF 6.20 | 476 |
| 2026-08-25 | CHF 6.18 | 0.00% | CHF 6.20 | CHF 6.20 | CHF 6.16 | 3.00K |
| 2026-08-24 | CHF 6.18 | +0.65% | CHF 6.10 | CHF 6.20 | CHF 6.10 | 16.63K |
| 2026-08-21 | CHF 6.14 | +0.66% | CHF 6.10 | CHF 6.14 | CHF 6.04 | 10.62K |
| 2026-08-20 | CHF 6.10 | +0.66% | CHF 6.02 | CHF 6.10 | CHF 5.98 | 8.23K |
| 2026-08-19 | CHF 6.06 | +1.68% | CHF 5.90 | CHF 6.06 | CHF 5.80 | 14.85K |
| 2026-08-18 | CHF 5.96 | -0.33% | CHF 5.96 | CHF 6.00 | CHF 5.92 | 20.76K |
| 2026-08-17 | CHF 5.98 | -0.99% | CHF 6.00 | CHF 6.06 | CHF 5.94 | 3.21K |
| 2026-08-14 | CHF 6.04 | -0.66% | CHF 6.08 | CHF 6.08 | CHF 6.04 | 142 |
| 2026-08-13 | CHF 6.08 | +1.00% | CHF 6.02 | CHF 6.08 | CHF 5.98 | 3.14K |
| 2026-08-12 | CHF 6.02 | -0.33% | CHF 6.04 | CHF 6.04 | CHF 6.00 | 214 |
| 2026-08-11 | CHF 6.04 | -0.33% | CHF 6.10 | CHF 6.10 | CHF 6.02 | 258 |
| 2026-08-10 | CHF 6.06 | -0.98% | CHF 6.08 | CHF 6.08 | CHF 6.04 | 591 |
| 2026-08-07 | CHF 6.12 | -0.33% | CHF 6.14 | CHF 6.14 | CHF 6.00 | 1.43K |
| 2026-08-06 | CHF 6.14 | +0.33% | CHF 6.14 | CHF 6.14 | CHF 6.08 | 2.09K |
| 2026-08-05 | CHF 6.12 | 0.00% | CHF 6.08 | CHF 6.14 | CHF 6.06 | 5.75K |
| 2026-08-04 | CHF 6.12 | 0.00% | CHF 6.12 | CHF 6.12 | CHF 6.08 | 433 |
| 2026-08-03 | CHF 6.12 | 0.00% | CHF 6.08 | CHF 6.12 | CHF 6.08 | 1.58K |
| 2026-07-31 | CHF 6.12 | +0.99% | CHF 6.06 | CHF 6.12 | CHF 6.02 | 2.18K |
| 2026-07-30 | CHF 6.06 | -0.98% | CHF 6.08 | CHF 6.12 | CHF 6.04 | 7.68K |
| 2026-07-29 | CHF 6.12 | +0.33% | CHF 6.14 | CHF 6.14 | CHF 6.06 | 1.18K |
| 2026-07-28 | CHF 6.10 | +0.33% | CHF 6.10 | CHF 6.14 | CHF 6.08 | 8.96K |
| 2026-07-27 | CHF 6.08 | 0.00% | CHF 6.08 | CHF 6.14 | CHF 6.08 | 2.51K |
| 2026-07-24 | CHF 6.08 | -0.33% | CHF 6.10 | CHF 6.14 | CHF 6.08 | 3.38K |
| 2026-07-23 | CHF 6.10 | +0.66% | CHF 6.10 | CHF 6.10 | CHF 6.06 | 3.20K |
| 2026-07-22 | CHF 6.06 | +0.33% | CHF 6.08 | CHF 6.12 | CHF 6.00 | 30.49K |
| 2026-07-21 | CHF 6.04 | 0.00% | CHF 6.08 | CHF 6.08 | CHF 6.04 | 521 |
| 2026-07-20 | CHF 6.04 | -0.66% | CHF 6.08 | CHF 6.10 | CHF 6.04 | 4.68K |
| 2026-07-17 | CHF 6.08 | -0.98% | CHF 6.14 | CHF 6.14 | CHF 6.06 | 7.09K |
| 2026-07-16 | CHF 6.14 | +1.66% | CHF 6.00 | CHF 6.14 | CHF 5.96 | 12.33K |
| 2026-07-15 | CHF 6.04 | -1.31% | CHF 6.08 | CHF 6.10 | CHF 6.00 | 1.09K |
| 2026-07-14 | CHF 6.12 | -0.33% | CHF 6.12 | CHF 6.12 | CHF 6.00 | 4.76K |
| 2026-07-13 | CHF 6.14 | 0.00% | CHF 6.06 | CHF 6.14 | CHF 6.06 | 3.47K |
| 2026-07-10 | CHF 6.14 | +0.33% | CHF 6.12 | CHF 6.14 | CHF 6.08 | 1.25K |
| 2026-07-09 | CHF 6.12 | -1.29% | CHF 6.20 | CHF 6.20 | CHF 6.12 | 3.62K |
| 2026-07-08 | CHF 6.20 | +0.98% | CHF 6.10 | CHF 6.26 | CHF 6.00 | 12.02K |
| 2026-07-07 | CHF 6.14 | +1.32% | CHF 6.02 | CHF 6.20 | CHF 5.90 | 12.86K |
| 2026-07-06 | CHF 6.06 | +0.66% | CHF 6.02 | CHF 6.06 | CHF 5.90 | 4.27K |
| 2026-07-03 | CHF 6.02 | +0.33% | CHF 6.00 | CHF 6.02 | CHF 5.86 | 15.40K |
| 2026-07-02 | CHF 6.00 | -0.33% | CHF 6.02 | CHF 6.02 | CHF 5.86 | 11.94K |
| 2026-07-01 | CHF 6.02 | +0.67% | CHF 5.98 | CHF 6.04 | CHF 5.98 | 5.77K |
| 2026-06-30 | CHF 5.98 | -0.66% | CHF 5.98 | CHF 5.98 | CHF 5.86 | 9.15K |
| 2026-06-29 | CHF 6.02 | -0.66% | CHF 6.04 | CHF 6.04 | CHF 6.02 | 989 |
| 2026-06-26 | CHF 6.06 | +3.41% | CHF 5.88 | CHF 6.06 | CHF 5.88 | 9.08K |
| 2026-06-25 | CHF 5.86 | -2.33% | CHF 5.94 | CHF 6.04 | CHF 5.80 | 77.17K |
| 2026-06-24 | CHF 6.00 | +4.17% | CHF 5.74 | CHF 6.12 | CHF 5.62 | 48.82K |
| 2026-06-23 | CHF 5.76 | +2.49% | CHF 5.66 | CHF 5.84 | CHF 5.60 | 25.61K |
| 2026-06-22 | CHF 5.62 | +0.36% | CHF 5.66 | CHF 5.72 | CHF 5.54 | 20.68K |
| 2026-06-19 | CHF 5.60 | +10.24% | CHF 5.14 | CHF 6.00 | CHF 5.14 | 25.70K |
| 2026-06-18 | CHF 5.08 | +3.89% | CHF 4.97 | CHF 5.12 | CHF 4.95 | 30.13K |
| 2026-06-17 | CHF 4.89 | +1.66% | CHF 4.83 | CHF 4.96 | CHF 4.83 | 7.19K |
| 2026-06-16 | CHF 4.81 | -2.04% | CHF 4.90 | CHF 4.90 | CHF 4.81 | 3.14K |
| 2026-06-15 | CHF 4.91 | -1.21% | CHF 4.97 | CHF 4.97 | CHF 4.89 | 5.57K |
| 2026-06-12 | CHF 4.97 | +2.47% | CHF 4.85 | CHF 4.97 | CHF 4.70 | 17.45K |
| 2026-06-11 | CHF 4.85 | +3.19% | CHF 4.70 | CHF 4.89 | CHF 4.70 | 47.28K |
| 2026-06-10 | CHF 4.70 | +2.17% | CHF 4.60 | CHF 4.70 | CHF 4.52 | 15.60K |
| 2026-06-09 | CHF 4.60 | +1.10% | CHF 4.57 | CHF 4.60 | CHF 4.57 | 1.28K |
| 2026-06-08 | CHF 4.55 | -0.87% | CHF 4.57 | CHF 4.57 | CHF 4.55 | 1.04K |
| 2026-06-05 | CHF 4.59 | -1.29% | CHF 4.63 | CHF 4.63 | CHF 4.57 | 8.42K |
| 2026-06-04 | CHF 4.65 | +4.26% | CHF 4.48 | CHF 4.80 | CHF 4.48 | 19.80K |
| 2026-06-03 | CHF 4.46 | -1.55% | CHF 4.55 | CHF 4.55 | CHF 4.46 | 2.42K |
| 2026-06-02 | CHF 4.53 | +2.95% | CHF 4.40 | CHF 4.55 | CHF 4.40 | 10.15K |
| 2026-06-01 | CHF 4.40 | -0.23% | CHF 4.43 | CHF 4.43 | CHF 4.40 | 31 |
| 2026-05-29 | CHF 4.41 | +0.23% | CHF 4.40 | CHF 4.41 | CHF 4.36 | 1.21K |
| 2026-05-28 | CHF 4.40 | -3.30% | CHF 4.55 | CHF 4.55 | CHF 4.40 | 7.84K |