Meier Tobler Group AG (MTG.SW) SIX

37.10

+1.15(+3.20%)

Updated at September 08 09:19AM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202535.8535.9535.9536.4535.852,663
September 04, 202535.3535.4535.4535.735.351,517
September 03, 202535.1535.2535.2535.435.11,306
September 02, 202536.05353536.05353,609
September 01, 202535.8536363635.53,090
August 29, 202536.536.136.136.835.78,580
August 28, 202536.636.6536.6536.836.356,549
August 27, 20253636.536.536.835.713,515
August 26, 202535.435.3535.3535.6354,009
August 25, 202535.9535.435.435.9535.41,545
August 22, 202535.435.635.635.7535.4959
August 21, 202535.4535.5535.5535.6535.23,954
August 20, 202535.2535.635.635.7535.252,952
August 19, 202535.335.435.435.6535.3832
August 18, 202535.735.1535.1535.735.152,753
August 15, 202535.8535.2535.2535.85353,921
August 14, 202536.0535.8535.8536.335.63,228
August 13, 202535.936.436.436.535.92,416
August 12, 202535.936.0536.0536.235.652,484
August 11, 202536.5536.0536.0536.6535.852,472
August 08, 202535.536.336.336.935.55,777
August 07, 20253535.3535.3535.8534.7510,377
August 06, 202536.235.3535.3536.3535.18,199
August 05, 202536.2363636.4361,897
August 04, 202536.3536.3536.3536.6535.84,621
July 31, 20253636.3536.3536.635.84,433
July 30, 202535.7536.1536.1536.3535.752,975
July 29, 202535.835.935.936.635.75,086
July 28, 202536.1535.6535.6537.135.4511,878
July 25, 202537.5535.7535.7537.5535.130,590
July 24, 202539.7537.4537.45403727,031
July 23, 202540.7541.441.441.540.67,225
July 22, 202542.540.940.942.540.74,775
July 21, 20254142.2542.2542.354114,430
July 18, 202541.3540.9540.9541.6540.855,422
July 17, 20254041.6541.6541.754013,583
July 16, 202540.2539.8539.8540.539.853,315
July 15, 202539.6540.440.440.439.654,609
July 14, 20254039.839.840.4539.57,308
July 11, 202539.540.540.540.7539.429,691
July 10, 202539.0539.339.339.338.557,216
July 09, 20253838.938.938.937.96,590
July 08, 202537.85383838.337.85,243
July 07, 202538383838.437.56,364
July 04, 20253837.8537.853837.24,153
July 03, 202538.938.238.239.138.23,358
July 02, 202538.638.838.839.3538.34,690
July 01, 202539.4538.838.839.538.251,592
June 30, 202538.2539.339.339.338.256,305
June 27, 202538.538.438.438.9538.25,171
June 26, 202538.5538.638.638.938.257,498
June 25, 202538.638.438.438.638.154,009
June 24, 202538.4538.6538.6538.8538.14,187
June 23, 202538.938.138.138.937.94,805
June 20, 202538.4538.938.939.538.319,244
June 19, 202538.4538.338.33937.856,231
June 18, 202538.6538.938.938.9538.35,771
June 17, 202539.1539.139.139.338.72,344
June 16, 202538.5539.339.339.3538.252,924
June 13, 202538.638.5538.5538.938.14,618