Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Meier Tobler Group AG (MTG.SW)

Compare
32.40
+1.25
+(4.01%)
At close: April 10 at 5:31:36 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202531.1032.5030.8532.4032.4020,179
Apr 9, 2025 1.60 Dividend
Apr 9, 202530.4031.5530.2031.1531.1512,003
Apr 8, 202531.7532.6031.3531.4529.8523,098
Apr 7, 202529.0032.5029.0031.2029.6125,893
Apr 4, 202532.5032.5030.3530.8029.2327,102
Apr 3, 202533.0533.0532.0032.3530.707,615
Apr 2, 202533.6533.6532.9533.2031.517,830
Apr 1, 202532.9033.9032.4533.8532.138,192
Mar 31, 202532.9033.1032.0532.6530.999,524
Mar 28, 202533.4033.7532.8532.8531.188,544
Mar 27, 202533.3533.7533.0533.7031.997,373
Mar 26, 202533.7534.0033.3033.5531.8410,256
Mar 25, 202533.0033.9533.0033.5531.8413,035
Mar 24, 202534.3534.5032.8533.0531.3711,776
Mar 21, 202532.0034.8031.6034.2032.4637,835
Mar 20, 202531.1532.0031.1532.0030.3710,792
Mar 19, 202531.2031.4530.9531.3029.715,683
Mar 18, 202531.1531.4030.5031.0529.476,381
Mar 17, 202530.1031.5030.1031.5029.9015,902
Mar 14, 202529.7531.0029.7030.4528.9016,578
Mar 13, 202529.6030.3029.4529.7528.245,407
Mar 12, 202529.9029.9029.4529.4527.957,686
Mar 11, 202529.5030.4529.1529.9028.3820,984
Mar 10, 202529.7529.7528.9529.4027.905,359
Mar 7, 202529.0529.9028.9529.9028.385,071
Mar 6, 202528.4029.4028.4029.1027.6210,232
Mar 5, 202528.4028.7028.3528.6027.143,919
Mar 4, 202528.3028.3027.7528.2526.819,376
Mar 3, 202528.7528.8027.5528.4527.0012,551
Feb 28, 202528.8529.0028.5028.6027.145,693
Feb 27, 202529.2529.3028.5029.0027.5211,088
Feb 26, 202529.5029.9029.3529.8028.282,844
Feb 25, 202529.0029.5029.0029.5028.003,584
Feb 24, 202529.4029.8029.3029.3027.813,393
Feb 21, 202528.9529.5028.9529.5028.001,732
Feb 20, 202528.7029.1028.4028.9027.431,414
Feb 19, 202528.5528.6528.4028.5027.051,853
Feb 18, 202528.4528.6528.3028.4026.961,353
Feb 17, 202528.4028.9027.8528.6027.146,770
Feb 14, 202527.9028.5527.7528.1026.679,051
Feb 13, 202527.9028.1027.8027.8026.396,797
Feb 12, 202527.8028.0527.6527.9026.483,835
Feb 11, 202528.0028.1027.9027.9526.533,220
Feb 10, 202527.5028.3027.5028.1026.675,479
Feb 7, 202527.6527.9527.4027.6526.245,730
Feb 6, 202527.7027.7027.3027.5026.102,266
Feb 5, 202527.7027.7027.3527.6026.201,213
Feb 4, 202527.7027.7027.3027.6026.201,984
Feb 3, 202527.4527.8027.1527.6026.203,411
Jan 31, 202527.4527.9026.9527.7526.3410,326
Jan 30, 202527.5527.8027.4527.6026.208,143
Jan 29, 202527.8028.0527.5527.7026.295,418
Jan 28, 202527.9528.6027.9028.3526.916,269
Jan 27, 202527.5027.9527.2527.8026.394,215
Jan 24, 202528.1028.5027.4528.0026.587,561
Jan 23, 202528.3028.3027.7028.0026.586,358
Jan 22, 202528.2028.4528.0528.1526.722,840
Jan 21, 202528.1028.3527.8028.3526.913,843
Jan 20, 202528.1028.1527.8528.1526.723,318
Jan 17, 202528.0028.2527.9027.9526.531,652
Jan 16, 202527.9028.1027.6528.0526.622,047
Jan 15, 202527.6528.1527.3527.7526.344,839
Jan 14, 202527.3027.8026.6027.5026.104,294
Jan 13, 202528.7528.7526.7026.9525.5817,074
Jan 10, 202530.0530.0528.5528.6527.1916,725
Jan 9, 202529.0029.0027.8028.4026.964,588
Jan 8, 202529.4029.5028.6528.8527.383,956
Jan 7, 202529.0529.5028.8029.4527.955,727
Jan 6, 202528.4529.4028.4529.4027.904,420
Jan 3, 202528.3528.4528.1528.1526.724,273
Dec 30, 202427.9528.3527.8028.2526.813,505
Dec 27, 202428.0528.6027.8528.1026.674,269
Dec 23, 202428.4528.4527.5527.7026.296,352
Dec 20, 202427.9528.7527.2028.7527.2926,091
Dec 19, 202429.4529.4527.9527.9526.537,845
Dec 18, 202429.0029.6028.8029.6028.099,408
Dec 17, 202428.7529.1028.5528.9027.435,872
Dec 16, 202428.7529.0528.5028.6027.1414,489
Dec 13, 202429.3529.4028.9029.0027.526,490
Dec 12, 202428.4529.5028.3029.2027.7122,431
Dec 11, 202428.1028.5027.7528.3526.915,797
Dec 10, 202428.6028.6027.5028.0026.586,907
Dec 9, 202428.6528.8028.0028.5027.057,030
Dec 6, 202427.3028.2527.1528.2526.8110,413
Dec 5, 202426.5527.3026.5527.1525.776,836
Dec 4, 202426.3026.5526.2526.4025.062,058
Dec 3, 202426.0027.1026.0026.4025.069,977
Dec 2, 202426.8527.2026.5026.5025.155,301
Nov 29, 202426.6027.1026.5026.8525.485,399
Nov 28, 202426.7527.2026.5026.5025.154,235
Nov 27, 202426.4026.9526.4026.5025.1511,029
Nov 26, 202427.2027.2026.1526.2524.917,977
Nov 25, 202425.8026.9025.8026.9025.5383,049
Nov 22, 202425.9026.1525.5525.8024.4918,182
Nov 21, 202426.5026.5025.6026.0524.727,056
Nov 20, 202426.3026.3525.6526.3525.019,414
Nov 19, 202427.1027.1026.0026.1524.8214,142
Nov 18, 202427.0027.2026.6527.0025.6313,845
Nov 15, 202427.0527.5526.9027.1025.726,279
Nov 14, 202427.1527.6026.8527.2025.828,039
Nov 13, 202426.7527.2026.7527.0025.6311,577
Nov 12, 202426.7026.7526.5026.6025.2518,830
Nov 11, 202427.8028.0026.7526.7525.3917,156
Nov 8, 202427.8028.2027.6028.0026.585,145
Nov 7, 202428.1528.3027.7527.7526.346,039
Nov 6, 202428.1028.9527.7028.0026.588,819
Nov 5, 202428.4028.6527.8028.2526.817,515
Nov 4, 202428.5528.6528.0028.2526.819,661
Nov 1, 202428.7028.7028.2028.6027.144,935
Oct 31, 202428.8028.8028.2028.6027.1412,693
Oct 30, 202428.9529.2028.5028.5027.057,967
Oct 29, 202428.7028.9528.1028.9027.438,135
Oct 28, 202428.0028.7528.0028.4026.966,099
Oct 25, 202427.8528.0027.5528.0026.588,587
Oct 24, 202427.8527.8527.5527.7026.296,729
Oct 23, 202428.5528.5527.8527.8526.435,395
Oct 22, 202428.3029.1028.2528.6027.149,388
Oct 21, 202429.0029.4028.0028.3026.8619,403
Oct 18, 202428.8029.1028.5528.7027.249,480
Oct 17, 202428.2528.8028.1028.5527.107,215
Oct 16, 202428.2028.4028.0028.1026.677,126
Oct 15, 202428.4028.8028.2028.2526.818,023
Oct 14, 202428.5528.5527.8528.1526.7211,134
Oct 11, 202427.8528.3527.5528.0026.5810,008
Oct 10, 202427.7028.0027.6027.7026.295,755
Oct 9, 202427.9028.1027.6027.7526.3414,368
Oct 8, 202428.8028.8027.5027.5526.1516,729
Oct 7, 202428.2529.0027.9528.5027.0526,777
Oct 4, 202425.9526.9025.6526.7025.346,693
Oct 3, 202426.2526.2525.5525.8024.4910,453
Oct 2, 202426.0026.3025.8526.2024.872,852
Oct 1, 202426.2026.6525.8525.8524.538,760
Sep 30, 202427.0027.3526.3026.3525.0111,843
Sep 27, 202426.9527.0026.7526.8525.486,208
Sep 26, 202426.5527.2526.3526.8025.4414,045
Sep 25, 202425.4526.4525.4526.2524.919,359
Sep 24, 202425.6525.9025.3525.5524.254,688
Sep 23, 202424.7525.6024.6525.5024.2010,968
Sep 20, 202425.0525.4024.6525.0523.7817,155
Sep 19, 202424.5525.5024.5525.1023.8210,567
Sep 18, 202424.5024.6524.4524.5023.253,086
Sep 17, 202424.2024.7024.1024.6523.407,786
Sep 16, 202424.4524.5024.0024.0522.837,877
Sep 13, 202424.3024.4024.2524.3523.111,060
Sep 12, 202424.5024.8024.3524.3523.115,615
Sep 11, 202424.5524.9024.1524.3523.1114,918
Sep 10, 202424.3524.5023.8524.5023.2514,179
Sep 9, 202424.7024.9524.1524.3523.1116,718
Sep 6, 202425.0525.0524.5524.5523.309,655
Sep 5, 202425.2025.3524.9024.9023.635,802
Sep 4, 202425.4025.4525.0525.3024.018,725
Sep 3, 202426.6026.6025.3025.3524.0613,220
Sep 2, 202426.2526.5025.9026.3024.9612,765
Aug 30, 202425.7026.6025.7026.2524.9116,094
Aug 29, 202425.4026.0525.3025.7024.3911,065
Aug 28, 202426.0026.1025.4525.4524.168,019
Aug 27, 202426.3526.3526.0026.1024.775,576
Aug 26, 202426.2026.8526.0526.2024.876,978
Aug 23, 202425.7526.4025.5026.4025.0612,850
Aug 22, 202426.1026.4025.6525.6524.357,886
Aug 21, 202425.8026.9525.8026.1024.7720,096
Aug 20, 202425.8026.1025.5025.5024.209,434
Aug 19, 202425.6525.9525.5025.5524.2513,001
Aug 16, 202425.9026.1025.5025.8024.498,319
Aug 15, 202425.3026.0525.0525.8024.4912,528
Aug 14, 202425.2025.5025.0025.4024.1110,526
Aug 13, 202425.2525.3525.0525.0523.7813,862
Aug 12, 202426.0026.2025.0525.1023.828,977
Aug 9, 202425.9526.9025.6025.7024.3912,030
Aug 8, 202426.3526.4525.1025.8524.5312,597
Aug 7, 202425.7026.3025.5026.3024.9617,602
Aug 6, 202426.5027.4525.3025.5024.2027,726
Aug 5, 202427.2027.2025.0525.9024.5818,256
Aug 2, 202428.1528.1527.0527.0525.6717,082
Jul 31, 202428.1528.1528.1528.1526.72-
Jul 30, 202428.7028.7027.6028.0526.6215,111
Jul 29, 202429.0029.2528.2528.4026.9618,441
Jul 26, 202430.6530.7528.2028.8527.3818,380
Jul 25, 202432.5032.5027.7530.3028.7655,353
Jul 24, 202434.0534.3032.8532.8531.187,338
Jul 23, 202433.2034.2533.1534.0032.278,117
Jul 22, 202431.8532.9031.8532.8531.186,973
Jul 19, 202432.1032.2031.6531.7030.091,422
Jul 18, 202431.8032.1531.5032.0030.373,292
Jul 17, 202431.6531.9031.1031.9030.284,390
Jul 16, 202432.0532.0531.2031.7530.135,742
Jul 15, 202432.0032.7532.0032.2030.564,664
Jul 12, 202431.9032.2531.6532.1030.473,904
Jul 11, 202431.8532.2531.0532.2530.619,988
Jul 10, 202432.5532.7031.8032.0030.374,951
Jul 9, 202432.9533.4032.5032.7031.045,061
Jul 8, 202432.4033.1532.3032.8031.133,340
Jul 5, 202432.6033.3532.1032.1530.516,058
Jul 4, 202431.9533.0031.9532.7531.086,570
Jul 3, 202432.1032.2031.5031.8030.184,256
Jul 2, 202430.9031.9530.7031.9530.3213,745
Jul 1, 202431.0531.5030.8530.9529.384,311
Jun 28, 202431.4031.5530.9030.9029.332,327
Jun 27, 202431.2531.6531.0531.3029.713,542
Jun 26, 202432.2532.4031.0531.1029.527,365
Jun 25, 202432.6032.6031.8532.4030.757,896
Jun 24, 202431.3032.5031.0032.3030.665,670
Jun 21, 202431.2531.2530.7030.9529.386,514
Jun 20, 202431.2531.7531.1031.4029.807,095
Jun 19, 202431.1031.7531.1031.3529.768,350
Jun 18, 202432.2532.2531.0031.2029.615,999
Jun 17, 202433.0033.0031.6532.1030.4710,067
Jun 14, 202433.7034.1033.0033.0031.327,660
Jun 13, 202433.8034.0033.7033.7031.997,402
Jun 12, 202433.7034.1033.7034.0032.275,856
Jun 11, 202433.6533.9533.6533.8032.086,683
Jun 10, 202434.2034.2033.7533.7532.036,672
Jun 7, 202434.4534.4533.7533.9032.186,771
Jun 6, 202434.6035.0034.2534.2532.519,578
Jun 5, 202433.9534.4533.7534.2032.467,849
Jun 4, 202434.6034.6034.0034.0032.278,121
Jun 3, 202433.4034.6033.3034.4532.7012,133
May 31, 202432.0033.1031.9033.0531.378,241
May 30, 202431.8032.5531.7532.1530.515,487
May 29, 202431.9532.2031.5031.7030.092,955
May 28, 202432.1532.2031.6531.8530.232,860
May 27, 202432.0032.1531.6531.8030.183,506
May 24, 202431.9032.0031.0031.8530.236,495
May 23, 202432.3032.3031.7531.7530.13938
May 22, 202431.9032.1531.9032.1530.51848
May 21, 202431.7532.5031.4031.6029.994,266
May 17, 202431.9032.1031.3531.9030.284,252
May 16, 202431.8532.1031.7031.7530.131,858
May 15, 202431.5031.9031.4031.7030.095,026
May 14, 202431.2531.8030.9531.5029.909,404
May 13, 202431.4531.5530.7031.1029.526,011
May 10, 202430.4531.3030.4531.3029.716,416
May 8, 202431.2031.2030.1030.1028.577,919
May 7, 202431.1031.1530.7031.0529.472,380
May 6, 202431.3531.3530.4530.9529.383,917
May 3, 202431.2031.3030.9031.0029.423,086
May 2, 202430.6531.1030.6531.0029.422,534
Apr 30, 202431.4031.4030.4530.8029.234,876
Apr 29, 202430.9531.1530.4531.0529.476,029
Apr 26, 202431.0031.1530.6030.6029.047,729
Apr 25, 202431.5531.5530.7030.7029.144,196
Apr 24, 202431.2531.6531.2531.5029.902,345
Apr 23, 202431.1531.3531.0031.1029.523,862
Apr 22, 202431.5031.7031.1031.3029.712,415
Apr 19, 202431.6031.6530.6031.6530.045,777
Apr 18, 202431.2531.7531.2031.5029.904,841
Apr 17, 202430.7531.8030.7531.4029.805,046
Apr 16, 202432.2032.2031.0031.1029.5212,769
Apr 15, 202432.0532.9032.0032.1530.519,468
Apr 12, 202434.3034.5032.0032.0030.3715,284
Apr 11, 2024 1.30 Dividend
Apr 11, 202433.5534.1533.2034.1532.418,913
Apr 10, 202434.3035.2034.3034.5031.518,179

Related Tickers

MEDX.SW medmix AG
9.41
+3.29%
 
INRN.SW Interroll Holding AG
1,746.00
+2.71%
 
KARN.SW Kardex Holding AG
206.00
+5.64%
 
BCHN.SW Burckhardt Compression Holding AG
528.00
+3.53%
 
KLIN.SW Klingelnberg AG
11.10
+0.45%
 
FTON.SW Feintool International Holding AG
10.80
-0.92%
 
GF.SW Georg Fischer AG
56.45
+5.51%
 
SUN.SW Sulzer Ltd
129.80
+5.53%
 
BUCN.SW Bucher Industries AG
325.50
+2.52%
 
ACLN.SW Accelleron Industries AG
38.28
+3.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.