7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,043.49

-1,025.59

-1.31%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Swiss - Delayed Quote CHF

MCH Group AG (MCHN.SW)

6.24 -0.08 (-1.27%)

At close: October 30 at 5:30:30 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	6.60	6.60	6.16	6.32	6.32	8,418
Oct 28, 2026	6.72	6.76	6.58	6.60	6.60	2,323
Oct 27, 2026	6.86	6.86	6.58	6.58	6.58	15,631
Oct 26, 2026	6.84	6.90	6.84	6.90	6.90	771
Oct 23, 2026	6.88	6.88	6.76	6.88	6.88	2,482
Oct 22, 2026	6.88	6.90	6.80	6.90	6.90	1,939
Oct 21, 2026	6.82	6.84	6.80	6.84	6.84	1,203
Oct 20, 2026	6.90	6.90	6.80	6.80	6.80	4,742
Oct 19, 2026	6.86	6.86	6.50	6.86	6.86	3,140
Oct 16, 2026	6.86	6.86	6.66	6.84	6.84	5,353
Oct 15, 2026	6.72	6.90	6.70	6.90	6.90	4,631
Oct 14, 2026	6.80	6.80	6.72	6.72	6.72	463
Oct 13, 2026	6.90	6.90	6.66	6.72	6.72	3,635
Oct 12, 2026	6.90	6.90	6.90	6.90	6.90	68
Oct 9, 2026	6.90	6.96	6.90	6.90	6.90	5,431
Oct 8, 2026	6.92	6.92	6.86	6.90	6.90	378
Oct 7, 2026	6.88	6.96	6.82	6.96	6.96	873
Oct 6, 2026	6.84	6.84	6.82	6.84	6.84	587
Oct 5, 2026	6.66	6.86	6.66	6.86	6.86	746
Oct 2, 2026	6.78	6.88	6.62	6.62	6.62	3,600
Oct 1, 2026	6.84	6.90	6.78	6.78	6.78	2,523
Sep 30, 2026	6.86	6.96	6.80	6.80	6.80	4,552
Sep 29, 2026	6.92	6.96	6.82	6.82	6.82	6,301
Sep 28, 2026	6.72	6.92	6.68	6.92	6.92	3,906
Sep 25, 2026	6.50	6.68	6.50	6.68	6.68	1,592
Sep 24, 2026	6.58	6.58	6.50	6.54	6.54	4,628
Sep 23, 2026	6.68	6.68	6.54	6.58	6.58	6,332
Sep 22, 2026	6.64	6.68	6.64	6.68	6.68	474
Sep 21, 2026	6.60	6.68	6.60	6.68	6.68	20,393
Sep 18, 2026	6.48	6.58	6.28	6.58	6.58	10,312
Sep 17, 2026	6.34	6.48	6.34	6.48	6.48	8,618
Sep 16, 2026	6.18	6.22	6.18	6.22	6.22	642
Sep 15, 2026	6.12	6.22	6.08	6.22	6.22	10,515
Sep 14, 2026	6.18	6.22	6.08	6.08	6.08	2,038
Sep 11, 2026	6.18	6.18	6.18	6.18	6.18	669
Sep 10, 2026	6.18	6.22	6.18	6.22	6.22	175
Sep 9, 2026	6.22	6.22	6.08	6.22	6.22	20,458
Sep 8, 2026	6.16	6.22	6.10	6.22	6.22	10,924
Sep 7, 2026	6.30	6.30	6.20	6.20	6.20	2,423
Sep 4, 2026	6.30	6.30	6.30	6.30	6.30	91
Sep 3, 2026	6.18	6.28	6.18	6.28	6.28	5,782
Sep 2, 2026	6.34	6.34	6.24	6.30	6.30	1,342
Sep 1, 2026	6.30	6.38	6.30	6.38	6.38	104
Aug 31, 2026	6.28	6.34	6.24	6.34	6.34	4,984
Aug 28, 2026	6.20	6.24	6.20	6.24	6.24	1,702
Aug 27, 2026	6.20	6.20	6.10	6.20	6.20	4,753
Aug 26, 2026	6.20	6.20	6.20	6.20	6.20	476
Aug 25, 2026	6.20	6.20	6.16	6.18	6.18	3,000
Aug 24, 2026	6.10	6.20	6.10	6.18	6.18	16,634
Aug 21, 2026	6.10	6.14	6.04	6.14	6.14	10,623
Aug 20, 2026	6.02	6.10	5.98	6.10	6.10	8,232
Aug 19, 2026	5.90	6.06	5.80	6.06	6.06	14,853
Aug 18, 2026	5.96	6.00	5.92	5.96	5.96	20,762
Aug 17, 2026	6.00	6.06	5.94	5.98	5.98	3,211
Aug 14, 2026	6.08	6.08	6.04	6.04	6.04	142
Aug 13, 2026	6.02	6.08	5.98	6.08	6.08	3,138
Aug 12, 2026	6.04	6.04	6.00	6.02	6.02	214
Aug 11, 2026	6.10	6.10	6.02	6.04	6.04	258
Aug 10, 2026	6.08	6.08	6.04	6.06	6.06	591
Aug 7, 2026	6.14	6.14	6.00	6.12	6.12	1,428
Aug 6, 2026	6.14	6.14	6.08	6.14	6.14	2,086
Aug 5, 2026	6.08	6.14	6.06	6.12	6.12	5,746
Aug 4, 2026	6.12	6.12	6.08	6.12	6.12	433
Aug 3, 2026	6.08	6.12	6.08	6.12	6.12	1,579
Jul 31, 2026	6.06	6.12	6.02	6.12	6.12	2,175
Jul 30, 2026	6.08	6.12	6.04	6.06	6.06	7,678
Jul 29, 2026	6.14	6.14	6.06	6.12	6.12	1,178
Jul 28, 2026	6.10	6.14	6.08	6.10	6.10	8,955
Jul 27, 2026	6.08	6.14	6.08	6.08	6.08	2,505
Jul 24, 2026	6.10	6.14	6.08	6.08	6.08	3,384
Jul 23, 2026	6.10	6.10	6.06	6.10	6.10	3,201
Jul 22, 2026	6.08	6.12	6.00	6.06	6.06	30,490
Jul 21, 2026	6.08	6.08	6.04	6.04	6.04	521
Jul 20, 2026	6.08	6.10	6.04	6.04	6.04	4,681
Jul 17, 2026	6.14	6.14	6.06	6.08	6.08	7,092
Jul 16, 2026	6.00	6.14	5.96	6.14	6.14	12,326
Jul 15, 2026	6.08	6.10	6.00	6.04	6.04	1,087
Jul 14, 2026	6.12	6.12	6.00	6.12	6.12	4,757
Jul 13, 2026	6.06	6.14	6.06	6.14	6.14	3,473
Jul 10, 2026	6.12	6.14	6.08	6.14	6.14	1,251
Jul 9, 2026	6.20	6.20	6.12	6.12	6.12	3,623
Jul 8, 2026	6.10	6.26	6.00	6.20	6.20	12,021
Jul 7, 2026	6.02	6.20	5.90	6.14	6.14	12,862
Jul 6, 2026	6.02	6.06	5.90	6.06	6.06	4,269
Jul 3, 2026	6.00	6.02	5.86	6.02	6.02	15,400
Jul 2, 2026	6.02	6.02	5.86	6.00	6.00	11,942
Jul 1, 2026	5.98	6.04	5.98	6.02	6.02	5,769
Jun 30, 2026	5.98	5.98	5.86	5.98	5.98	9,150
Jun 29, 2026	6.04	6.04	6.02	6.02	6.02	989
Jun 26, 2026	5.88	6.06	5.88	6.06	6.06	9,084
Jun 25, 2026	5.94	6.04	5.80	5.86	5.86	77,170
Jun 24, 2026	5.74	6.12	5.62	6.00	6.00	48,823
Jun 23, 2026	5.66	5.84	5.60	5.76	5.76	25,612
Jun 22, 2026	5.66	5.72	5.54	5.62	5.62	20,682
Jun 19, 2026	5.14	6.00	5.14	5.60	5.60	25,704
Jun 18, 2026	4.97	5.12	4.95	5.08	5.08	30,130
Jun 17, 2026	4.83	4.96	4.83	4.89	4.89	7,188
Jun 16, 2026	4.90	4.90	4.81	4.81	4.81	3,143
Jun 15, 2026	4.97	4.97	4.89	4.91	4.91	5,567
Jun 12, 2026	4.85	4.97	4.70	4.97	4.97	17,453
Jun 11, 2026	4.70	4.89	4.70	4.85	4.85	47,282
Jun 10, 2026	4.60	4.70	4.52	4.70	4.70	15,597
Jun 9, 2026	4.57	4.60	4.57	4.60	4.60	1,281
Jun 8, 2026	4.57	4.57	4.55	4.55	4.55	1,040
Jun 5, 2026	4.63	4.63	4.57	4.59	4.59	8,421
Jun 4, 2026	4.48	4.80	4.48	4.65	4.65	19,802
Jun 3, 2026	4.55	4.55	4.46	4.46	4.46	2,421
Jun 2, 2026	4.40	4.55	4.40	4.53	4.53	10,151
Jun 1, 2026	4.43	4.43	4.40	4.40	4.40	31
May 29, 2026	4.40	4.41	4.36	4.41	4.41	1,209
May 28, 2026	4.55	4.55	4.40	4.40	4.40	7,837
May 27, 2026	4.48	4.55	4.47	4.55	4.55	1,587
May 26, 2026	4.36	4.50	4.36	4.50	4.50	7,200
May 22, 2026	4.27	4.36	4.26	4.36	4.36	1,517
May 21, 2026	4.31	4.44	4.29	4.29	4.29	2,683
May 20, 2026	4.26	4.29	4.26	4.29	4.29	202
May 19, 2026	4.39	4.42	4.26	4.26	4.26	3,840
May 18, 2026	4.39	4.41	4.32	4.41	4.41	954
May 15, 2026	4.48	4.48	4.35	4.42	4.42	3,015
May 13, 2026	4.42	4.48	4.42	4.45	4.45	2,721
May 12, 2026	4.43	4.43	4.32	4.40	4.40	2,015
May 11, 2026	4.45	4.47	4.45	4.45	4.45	2,643
May 8, 2026	4.46	4.47	4.42	4.47	4.47	5,257
May 7, 2026	4.48	4.48	4.44	4.44	4.44	1,243
May 6, 2026	4.54	4.56	4.52	4.54	4.54	1,166
May 5, 2026	4.46	4.56	4.46	4.56	4.56	756
May 4, 2026	4.41	4.59	4.37	4.48	4.48	7,392
Apr 30, 2026	4.36	4.40	4.36	4.40	4.40	261
Apr 29, 2026	4.21	4.40	4.15	4.40	4.40	12,815
Apr 28, 2026	4.25	4.25	4.25	4.25	4.25	1
Apr 27, 2026	4.30	4.30	4.10	4.26	4.26	5,261
Apr 24, 2026	4.26	4.30	4.26	4.30	4.30	2,642
Apr 23, 2026	4.24	4.30	4.24	4.30	4.30	2,617
Apr 22, 2026	4.18	4.24	3.90	4.24	4.24	3,089
Apr 21, 2026	4.22	4.22	4.15	4.22	4.22	6,976
Apr 20, 2026	4.30	4.30	4.26	4.26	4.26	3,242
Apr 17, 2026	4.08	4.40	4.08	4.30	4.30	39,610
Apr 16, 2026	4.08	4.10	4.08	4.10	4.10	15,257
Apr 15, 2026	3.95	4.10	3.94	4.10	4.10	13,438
Apr 14, 2026	4.06	4.06	3.98	3.98	3.98	399
Apr 13, 2026	3.76	4.02	3.76	3.98	3.98	727
Apr 10, 2026	3.78	3.80	3.72	3.72	3.72	4,328
Apr 9, 2026	3.61	3.76	3.61	3.74	3.74	5,680
Apr 8, 2026	3.56	3.60	3.55	3.57	3.57	976
Apr 7, 2026	3.56	3.60	3.52	3.52	3.52	4,900
Apr 2, 2026	3.65	3.65	3.56	3.56	3.56	443
Apr 1, 2026	3.60	3.70	3.60	3.61	3.61	2,892
Mar 31, 2026	3.67	3.70	3.60	3.70	3.70	1,501
Mar 30, 2026	3.66	3.78	3.60	3.74	3.74	2,185
Mar 27, 2026	3.76	3.76	3.66	3.70	3.70	2,549
Mar 26, 2026	3.80	3.80	3.76	3.76	3.76	2,004
Mar 25, 2026	4.00	4.00	3.83	3.83	3.83	3,764
Mar 24, 2026	3.63	4.00	3.63	3.98	3.98	30,347
Mar 23, 2026	3.59	3.80	3.49	3.53	3.53	7,420
Mar 20, 2026	3.80	3.80	3.65	3.66	3.66	8,237
Mar 19, 2026	3.87	3.87	3.76	3.76	3.76	11,921
Mar 18, 2026	3.96	3.96	3.95	3.95	3.95	594
Mar 17, 2026	4.00	4.00	4.00	4.00	4.00	682
Mar 16, 2026	4.12	4.12	4.08	4.09	4.09	54
Mar 13, 2026	4.06	4.08	4.06	4.08	4.08	12
Mar 12, 2026	3.98	4.06	3.98	4.06	4.06	99
Mar 11, 2026	4.03	4.03	3.85	3.98	3.98	1,023
Mar 10, 2026	4.00	4.07	3.90	4.07	4.07	3,867
Mar 9, 2026	4.16	4.16	4.00	4.00	4.00	12,620
Mar 6, 2026	4.14	4.19	4.14	4.19	4.19	191
Mar 5, 2026	4.14	4.14	4.10	4.10	4.10	265
Mar 4, 2026	4.10	4.14	4.10	4.10	4.10	7,140
Mar 3, 2026	4.25	4.25	4.02	4.14	4.14	5,680
Mar 2, 2026	4.36	4.41	4.29	4.29	4.29	15,825
Feb 27, 2026	4.40	4.41	4.36	4.41	4.41	6,169
Feb 26, 2026	4.40	4.40	4.36	4.36	4.36	138
Feb 25, 2026	4.45	4.45	4.42	4.42	4.42	427
Feb 24, 2026	4.36	4.40	4.36	4.36	4.36	3,166
Feb 23, 2026	4.40	4.40	4.35	4.36	4.36	796
Feb 20, 2026	4.40	4.42	4.38	4.42	4.42	829
Feb 19, 2026	4.59	4.59	4.45	4.45	4.45	8,679
Feb 18, 2026	4.56	4.56	4.52	4.52	4.52	253
Feb 17, 2026	4.60	4.60	4.51	4.51	4.51	1,452
Feb 16, 2026	4.58	4.58	4.58	4.58	4.58	2,508
Feb 13, 2026	4.56	4.56	4.50	4.51	4.51	3,772
Feb 12, 2026	4.38	4.61	4.38	4.61	4.61	8,727
Feb 11, 2026	4.43	4.45	4.38	4.40	4.40	4,268
Feb 10, 2026	4.47	4.48	4.47	4.48	4.48	125
Feb 9, 2026	4.48	4.50	4.41	4.43	4.43	1,177
Feb 6, 2026	4.33	4.37	4.33	4.37	4.37	1,543
Feb 5, 2026	4.30	4.31	4.17	4.31	4.31	4,708
Feb 4, 2026	4.51	4.51	4.32	4.32	4.32	2,492
Feb 3, 2026	4.50	4.55	4.50	4.55	4.55	164
Feb 2, 2026	4.53	4.58	4.41	4.45	4.45	6,318
Jan 30, 2026	4.65	4.70	4.60	4.60	4.60	2,823
Jan 29, 2026	4.66	4.66	4.60	4.60	4.60	149
Jan 28, 2026	4.66	4.71	4.65	4.71	4.71	3,229
Jan 27, 2026	4.66	4.71	4.66	4.71	4.71	10,008
Jan 26, 2026	4.46	4.61	4.46	4.61	4.61	6,268
Jan 23, 2026	4.39	4.80	4.39	4.52	4.52	50,882
Jan 22, 2026	4.36	4.50	4.36	4.50	4.50	16,330
Jan 21, 2026	4.40	4.40	4.30	4.40	4.40	20,749
Jan 20, 2026	4.39	4.44	4.31	4.38	4.38	11,442
Jan 19, 2026	4.37	4.37	4.30	4.35	4.35	3,445
Jan 16, 2026	4.35	4.44	4.30	4.42	4.42	5,536
Jan 15, 2026	4.45	4.45	4.30	4.39	4.39	15,912
Jan 14, 2026	4.10	4.45	4.10	4.45	4.45	62,611
Jan 13, 2026	4.10	4.15	4.06	4.15	4.15	7,959
Jan 12, 2026	4.04	4.05	4.02	4.05	4.05	13,003
Jan 9, 2026	4.00	4.15	4.00	4.13	4.13	21,438
Jan 8, 2026	3.72	3.99	3.68	3.99	3.99	31,282
Jan 7, 2026	3.59	3.71	3.59	3.71	3.71	3,681
Jan 6, 2026	3.55	3.55	3.50	3.55	3.55	1,433
Jan 5, 2026	3.68	3.68	3.53	3.55	3.55	2,686
Dec 30, 2025	3.72	3.72	3.60	3.60	3.60	3,122
Dec 29, 2025	3.55	3.72	3.55	3.72	3.72	11,417
Dec 23, 2025	3.43	3.65	3.43	3.60	3.60	24,062
Dec 22, 2025	3.39	3.43	3.39	3.39	3.39	1,195
Dec 19, 2025	3.35	3.43	3.35	3.43	3.43	2,781
Dec 18, 2025	3.40	3.40	3.31	3.35	3.35	7,407
Dec 17, 2025	3.32	3.33	3.32	3.33	3.33	342
Dec 16, 2025	3.28	3.45	3.28	3.36	3.36	16,266
Dec 15, 2025	3.27	3.31	3.27	3.28	3.28	36,905
Dec 12, 2025	3.28	3.41	3.28	3.41	3.41	4,686
Dec 11, 2025	3.18	3.36	3.18	3.36	3.36	7,709
Dec 10, 2025	3.03	3.18	3.01	3.15	3.15	16,088
Dec 9, 2025	2.99	3.02	2.97	3.00	3.00	542
Dec 8, 2025	3.10	3.10	3.00	3.03	3.03	20,940
Dec 5, 2025	3.15	3.15	3.10	3.10	3.10	9,926
Dec 4, 2025	3.14	3.18	3.14	3.15	3.15	5,606
Dec 3, 2025	3.20	3.20	3.15	3.15	3.15	4,155
Dec 2, 2025	3.30	3.30	3.18	3.18	3.18	4,611
Dec 1, 2025	3.38	3.38	3.27	3.27	3.27	6,628
Nov 28, 2025	3.37	3.42	3.37	3.42	3.42	382
Nov 27, 2025	3.07	3.34	3.07	3.34	3.34	19,406
Nov 26, 2025	3.13	3.13	3.07	3.11	3.11	17,861
Nov 25, 2025	3.13	3.13	3.08	3.08	3.08	5,783
Nov 24, 2025	3.20	3.23	3.13	3.13	3.13	4,051
Nov 21, 2025	3.20	3.27	3.20	3.27	3.27	3,501
Nov 20, 2025	3.28	3.30	3.20	3.20	3.20	25,307
Nov 19, 2025	3.28	3.28	3.26	3.28	3.28	7,177
Nov 18, 2025	3.30	3.33	3.28	3.28	3.28	2,469
Nov 17, 2025	3.40	3.40	3.30	3.30	3.30	5,189
Nov 14, 2025	3.29	3.35	3.29	3.35	3.35	1,060
Nov 13, 2025	3.30	3.36	3.26	3.26	3.26	7,379
Nov 12, 2025	3.34	3.35	3.30	3.30	3.30	2,835
Nov 11, 2025	3.35	3.39	3.35	3.35	3.35	773
Nov 10, 2025	3.35	3.39	3.35	3.39	3.39	127
Nov 7, 2025	3.40	3.43	3.35	3.37	3.37	4,283
Nov 6, 2025	3.40	3.40	3.40	3.40	3.40	970
Nov 5, 2025	3.39	3.39	3.39	3.39	3.39	300
Nov 4, 2025	3.40	3.40	3.40	3.40	3.40	1,627
Nov 3, 2025	3.53	3.53	3.40	3.40	3.40	11,300
Oct 31, 2025	3.57	3.57	3.53	3.53	3.53	3,210
Oct 30, 2025	3.54	3.57	3.53	3.57	3.57	7,387

Mobilize your Website

View Site in Mobile | Classic

Share by: