Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	70.000	70.600	68.800	70.600	69.704	432
2023-09-19	71.000	71.000	69.600	69.600	68.717	368
2023-09-18	71.400	71.400	70.600	70.800	69.902	145
2023-09-15	71.400	72.000	71.000	71.800	70.889	389
2023-09-14	71.400	71.800	71.400	71.800	70.889	15
2023-09-13	70.800	71.000	69.800	70.800	69.902	779
2023-09-12	69.200	71.000	69.200	71.000	70.099	1,136
2023-09-11	71.200	71.600	68.400	68.400	67.532	1,617
2023-09-08	73.400	73.400	69.200	69.200	68.322	2,684
2023-09-07	75.800	75.800	73.800	74.400	73.456	297
2023-09-06	76.800	76.800	74.600	75.400	74.443	170
2023-09-05	76.800	76.800	76.600	76.600	75.628	80
2023-09-04	76.600	76.600	75.200	75.800	74.838	278
2023-09-01	76.000	76.200	75.200	76.000	75.036	1,289
2023-08-31	74.400	75.200	74.400	75.200	74.246	106
2023-08-30	75.600	75.600	74.800	74.800	73.851	1,159
2023-08-29	76.000	76.000	74.400	75.800	74.838	622
2023-08-28	77.200	77.200	75.200	75.400	74.443	380
2023-08-25	77.200	77.200	77.200	77.200	76.220	0
2023-08-24	77.600	78.200	77.000	77.200	76.220	818
2023-08-23	77.600	77.600	77.600	77.600	76.615	47
2023-08-22	76.400	76.400	76.400	76.400	75.431	0
2023-08-21	76.400	76.400	75.400	76.400	75.431	487
2023-08-18	77.800	77.800	75.600	75.600	74.641	124
2023-08-17	77.800	77.800	77.800	77.800	76.813	33
2023-08-16	79.000	79.000	78.800	78.800	77.800	79
2023-08-15	79.600	79.600	77.600	77.600	76.615	98
2023-08-14	79.400	79.400	79.000	79.000	77.998	157
2023-08-11	79.600	79.600	78.400	78.400	77.405	118
2023-08-10	79.400	80.000	79.400	80.000	78.985	42
2023-08-09	80.000	80.000	78.200	78.400	77.405	412
2023-08-08	78.800	80.000	78.800	80.000	78.985	290
2023-08-07	78.600	80.000	78.600	78.800	77.800	681
2023-08-04	78.600	78.800	77.400	78.400	77.405	348
2023-08-03	81.000	81.000	79.800	79.800	78.787	328
2023-08-02	78.800	80.400	78.800	80.400	79.380	935
2023-08-01	79.800	79.800	79.800	79.800	78.787	71
2023-07-31	78.800	79.600	78.600	78.600	77.603	209
2023-07-28	78.600	78.800	77.800	78.800	77.800	86
2023-07-27	78.600	82.000	77.000	79.200	78.195	1,365
2023-07-26	77.600	78.000	77.600	78.000	77.010	207
2023-07-25	78.400	78.400	76.600	76.600	75.628	20
2023-07-24	77.600	77.600	77.600	77.600	76.615	119
2023-07-21	77.800	78.800	76.600	78.800	77.800	622
2023-07-20	79.000	79.000	76.800	76.800	75.825	436
2023-07-19	79.600	80.600	79.000	79.000	77.998	592
2023-07-18	78.000	79.400	77.600	78.000	77.010	705
2023-07-17	79.600	79.600	78.000	78.000	77.010	148
2023-07-14	79.200	79.600	78.000	79.600	78.590	221
2023-07-13	78.600	79.800	78.000	79.800	78.787	1,651
2023-07-12	78.400	78.400	77.600	78.400	77.405	166
2023-07-11	77.800	79.200	76.600	78.400	77.405	1,861
2023-07-10	77.200	77.200	76.200	77.200	76.220	259
2023-07-07	76.400	78.200	76.400	78.200	77.208	148
2023-07-06	76.200	77.000	76.000	76.000	75.036	159
2023-07-05	78.200	78.200	74.800	75.200	74.246	765
2023-07-04	77.400	78.200	77.400	78.200	77.208	204
2023-07-03	77.400	78.200	77.000	78.200	77.208	604
2023-06-30	76.600	78.000	76.600	77.400	76.418	1,187
2023-06-29	76.600	76.600	76.200	76.200	75.233	228

← NewerPage 14 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.