Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	76.000	76.000	75.200	75.200	74.246	860
2023-06-27	75.000	76.000	75.000	75.200	74.246	229
2023-06-26	73.400	74.600	73.400	74.400	73.456	117
2023-06-23	74.600	74.600	73.200	73.200	72.271	255
2023-06-22	75.000	76.000	75.000	75.000	74.048	125
2023-06-21	76.200	76.400	75.400	75.400	74.443	318
2023-06-20	77.000	77.000	75.800	75.800	74.838	292
2023-06-19	77.400	78.200	77.400	77.400	76.418	764
2023-06-16	76.800	76.800	75.000	75.000	74.048	472
2023-06-15	75.600	76.200	75.600	76.200	75.233	154
2023-06-14	74.000	75.800	74.000	75.800	74.838	365
2023-06-13	75.400	75.400	73.600	75.000	74.048	359
2023-06-12	75.200	76.800	74.800	76.400	75.431	439
2023-06-09	74.400	75.400	74.400	75.400	74.443	54
2023-06-08	75.800	75.800	75.000	75.000	74.048	220
2023-06-07	75.600	76.800	75.200	76.800	75.825	113
2023-06-06	76.400	76.400	75.000	76.400	75.431	576
2023-06-05	74.600	75.600	74.600	75.600	74.641	234
2023-06-02	75.400	75.400	73.800	73.800	72.864	469
2023-06-01	75.600	75.600	75.600	75.600	74.641	20
2023-05-31	77.200	77.200	75.600	76.800	75.825	145
2023-05-30	76.800	77.800	76.800	77.800	76.813	188
2023-05-29	75.800	75.800	75.800	75.800	74.838	0
2023-05-26	75.800	75.800	75.800	75.800	74.838	0
2023-05-25	76.200	76.400	75.800	75.800	74.838	46
2023-05-24	75.600	76.000	75.400	75.400	74.443	199
2023-05-23	77.400	77.800	77.400	77.800	76.813	58
2023-05-22	76.200	77.400	75.600	77.400	76.418	652
2023-05-19	75.200	77.200	75.200	77.200	76.220	329
2023-05-18	75.200	75.200	75.000	75.000	74.048	7
2023-05-17	75.400	75.400	75.200	75.200	74.246	21
2023-05-16	76.600	76.600	75.600	75.600	74.641	67
2023-05-15	75.600	76.000	74.600	76.000	75.036	1,045
2023-05-12	76.600	76.600	75.000	76.600	75.628	600
2023-05-11	76.200	76.800	75.200	76.800	75.825	227
2023-05-10	76.200	77.200	75.800	77.200	76.220	158
2023-05-09	77.400	77.400	76.000	76.800	75.825	77
2023-05-08	77.000	78.200	76.800	78.200	77.208	366
2023-05-05	76.000	76.000	75.400	75.400	74.443	443
2023-05-04	76.400	76.400	76.000	76.000	75.036	174
2023-05-03	77.000	77.800	76.000	77.800	76.813	540
2023-05-02	78.000	78.000	76.600	78.000	77.010	419
2023-04-28	78.400	78.400	77.000	77.000	76.023	248
2023-04-27	78.400	78.400	77.600	77.600	76.615	112
2023-04-26	78.000	78.400	77.800	78.400	77.405	467
2023-04-25	79.600	79.600	78.000	78.000	75.036	722
2023-04-24	79.200	79.200	78.800	79.000	75.998	159
2023-04-21	79.800	81.200	79.800	81.200	78.114	50
2023-04-20	79.800	80.200	79.200	79.200	76.190	66
2023-04-19	81.400	81.400	79.400	79.400	76.382	193
2023-04-18	81.000	81.000	80.000	80.600	77.537	445
2023-04-17	81.000	81.600	79.800	80.600	77.537	284
2023-04-14	80.000	80.200	79.600	80.000	76.960	109
2023-04-13	79.400	79.400	79.200	79.200	76.190	8
2023-04-12	80.200	80.200	79.000	79.000	75.998	101
2023-04-11	79.600	80.600	78.800	79.600	76.575	255
2023-04-06	78.400	78.600	77.800	78.600	75.613	139
2023-04-05	78.600	79.600	78.600	79.600	76.575	169
2023-04-04	79.800	80.000	78.600	78.600	75.613	507
2023-04-03	79.800	79.800	78.800	78.800	75.805	195

← NewerPage 15 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.