Bajaj Mobility AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	46.500	46.500	46.100	46.100	45.515	1,338
2024-03-11	46.500	46.500	44.700	46.500	45.910	3,524
2024-03-08	47.500	47.500	46.500	46.600	46.009	800
2024-03-07	47.000	47.600	47.000	47.500	46.897	120
2024-03-06	47.800	47.800	47.000	47.000	46.404	1,222
2024-03-05	48.200	48.200	47.800	47.800	47.193	1,976
2024-03-04	48.400	48.800	47.900	48.800	48.181	1,215
2024-03-01	48.700	49.500	47.600	47.800	47.193	1,799
2024-02-29	48.500	48.500	48.500	48.500	47.885	426
2024-02-28	48.100	49.500	47.700	49.500	48.872	334
2024-02-27	47.900	48.000	47.300	48.000	47.391	605
2024-02-26	47.500	47.800	47.200	47.800	47.193	574
2024-02-23	47.900	48.000	47.400	47.800	47.193	612
2024-02-22	48.400	48.400	47.500	47.600	46.996	3,456
2024-02-21	48.800	48.900	48.000	48.900	48.279	574
2024-02-20	48.600	48.900	48.200	48.900	48.279	818
2024-02-19	48.700	49.000	47.900	49.000	48.378	1,868
2024-02-16	49.100	49.500	48.400	48.700	48.082	2,182
2024-02-15	51.000	51.000	48.600	49.700	49.069	4,858
2024-02-14	51.800	51.800	50.000	51.400	50.748	503
2024-02-13	52.400	52.600	51.600	51.600	50.945	794
2024-02-12	53.600	53.600	51.400	51.800	51.143	1,458
2024-02-09	52.200	53.400	51.600	53.000	52.327	2,126
2024-02-08	53.000	53.200	51.800	51.800	51.143	1,534
2024-02-07	52.200	53.000	52.200	53.000	52.327	3,582
2024-02-06	50.000	52.800	50.000	52.800	52.130	1,688
2024-02-05	49.500	50.800	49.500	50.600	49.958	1,601
2024-02-02	49.400	49.500	48.500	49.000	48.378	571
2024-02-01	50.000	50.000	48.800	48.900	48.279	1,416
2024-01-31	50.000	50.000	47.600	50.000	49.366	5,207
2024-01-30	49.400	50.000	49.400	49.600	48.971	303
2024-01-29	50.200	50.200	49.000	50.000	49.366	3,450
2024-01-26	50.600	50.800	50.000	50.200	49.563	1,085
2024-01-25	49.700	49.800	49.500	49.500	48.872	236
2024-01-24	49.700	49.800	49.000	49.800	49.168	792
2024-01-23	48.600	49.600	48.600	49.600	48.971	1,086
2024-01-22	50.000	50.200	49.000	49.000	48.378	949
2024-01-19	50.000	50.000	49.000	50.000	49.366	756
2024-01-18	50.800	51.000	50.000	50.200	49.563	1,376
2024-01-17	52.000	52.000	50.800	51.400	50.748	908
2024-01-16	52.000	52.400	52.000	52.000	51.340	446
2024-01-15	52.800	52.800	51.600	52.600	51.933	2,008
2024-01-12	52.000	53.000	52.000	53.000	52.327	696
2024-01-11	52.600	52.600	51.200	52.400	51.735	933
2024-01-10	51.800	53.000	51.200	52.400	51.735	4,175
2024-01-09	51.400	51.400	50.400	50.800	50.155	2,746
2024-01-08	51.200	52.000	51.000	52.000	51.340	1,958
2024-01-05	50.600	51.200	50.200	51.200	50.550	2,305
2024-01-04	50.600	50.800	49.800	50.600	49.958	2,448
2024-01-03	50.200	50.800	49.500	50.000	49.366	6,590
2024-01-02	51.800	53.000	51.000	52.200	51.538	3,804
2023-12-29	48.700	49.800	48.700	49.700	49.069	2,850
2023-12-28	47.800	48.800	47.800	48.100	47.490	839
2023-12-27	47.500	48.500	47.500	47.900	47.292	3,228
2023-12-22	47.300	47.900	47.300	47.500	46.897	1,185
2023-12-21	47.700	47.700	47.300	47.300	46.700	827
2023-12-20	47.900	47.900	46.800	47.100	46.502	1,857
2023-12-19	46.500	48.600	46.400	48.600	47.983	1,505
2023-12-18	47.400	47.900	46.100	47.000	46.404	3,688
2023-12-15	48.400	48.400	46.600	47.400	46.799	4,393

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	0.5000 EUR
2023-04-26	2.0000 EUR
2022-05-04	1.0000 EUR
2021-05-05	0.5000 EUR
2019-05-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.