Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.250	20.250	19.800	19.800	19.800	6,956
2026-07-23	20.250	20.300	19.960	19.960	19.960	7,483
2026-07-22	19.940	20.150	19.800	19.960	19.960	3,251
2026-07-21	20.150	20.350	19.820	19.960	19.960	2,908
2026-07-20	20.450	20.750	20.250	20.550	20.550	5,983
2026-07-17	20.750	20.800	20.100	20.350	20.350	11,917
2026-07-16	20.300	21.000	20.200	20.750	20.750	34,581
2026-07-15	19.960	20.150	19.800	19.940	19.940	3,784
2026-07-14	20.100	20.100	19.800	19.960	19.960	3,717
2026-07-13	20.000	20.250	19.800	20.100	20.100	6,718
2026-07-10	19.660	20.350	19.660	20.150	20.150	10,647
2026-07-09	19.740	19.740	19.120	19.260	19.260	5,972
2026-07-08	19.980	20.200	19.480	19.720	19.720	9,410
2026-07-07	19.640	20.400	19.500	20.100	20.100	24,180
2026-07-06	19.400	19.800	19.140	19.780	19.780	8,138
2026-07-03	19.320	19.800	19.000	19.460	19.460	7,823
2026-07-02	18.860	19.280	18.620	19.220	19.220	5,590
2026-07-01	19.380	19.380	18.920	18.920	18.920	1,559
2026-06-30	19.160	19.380	19.040	19.340	19.340	2,485
2026-06-29	19.480	19.780	19.180	19.180	19.180	4,640
2026-06-26	18.660	19.420	18.660	19.060	19.060	18,143
2026-06-25	18.700	18.920	18.640	18.860	18.860	2,316
2026-06-24	18.860	18.860	18.220	18.500	18.500	6,236
2026-06-23	18.740	19.080	18.620	18.740	18.740	3,590
2026-06-22	19.280	19.280	18.740	18.740	18.740	4,035
2026-06-19	18.920	19.100	18.600	18.600	18.600	6,274
2026-06-18	18.700	19.000	18.500	18.900	18.900	3,936
2026-06-17	19.040	19.040	18.600	18.600	18.600	4,016
2026-06-16	19.220	19.740	19.000	19.340	19.340	28,233
2026-06-15	18.980	19.600	18.720	19.420	19.420	23,843
2026-06-12	18.400	18.940	18.400	18.720	18.720	9,392
2026-06-11	18.500	18.500	18.060	18.460	18.460	7,694
2026-06-10	18.220	18.500	18.060	18.360	18.360	9,772
2026-06-09	17.880	18.960	17.880	18.140	18.140	21,915
2026-06-08	18.700	18.800	17.800	18.160	18.160	37,595
2026-06-05	18.500	18.820	18.280	18.500	18.500	22,411
2026-06-04	19.220	19.360	18.500	18.500	18.500	11,792
2026-06-03	19.880	20.150	19.020	19.200	19.200	20,597
2026-06-02	20.050	21.000	20.000	20.050	20.050	29,560
2026-06-01	20.250	20.650	19.880	20.150	20.150	10,835
2026-05-29	19.520	20.500	19.500	20.350	20.350	16,846
2026-05-28	19.480	19.780	19.360	19.740	19.740	4,629
2026-05-27	17.800	20.150	17.160	19.700	19.700	86,395
2026-05-26	20.850	21.050	20.100	20.850	20.850	12,087
2026-05-25	20.100	21.700	20.100	21.250	21.250	36,005
2026-05-22	19.340	20.150	19.340	19.780	19.780	19,579
2026-05-21	19.140	19.700	19.140	19.600	19.600	12,039
2026-05-20	19.000	19.500	19.000	19.320	19.320	11,430
2026-05-19	19.080	19.340	18.980	19.060	19.060	10,103
2026-05-18	19.500	19.500	19.000	19.180	19.180	9,850
2026-05-15	19.440	19.500	19.000	19.020	19.020	13,590
2026-05-14	18.760	19.380	18.760	19.300	19.300	8,061
2026-05-13	18.060	19.500	18.060	19.320	19.320	60,179
2026-05-12	18.240	18.400	18.000	18.000	18.000	11,739
2026-05-11	18.140	18.480	18.000	18.320	18.320	12,744
2026-05-08	18.100	18.400	17.800	18.000	18.000	813
2026-05-07	18.060	18.460	17.960	18.280	18.280	5,384
2026-05-06	18.400	18.500	17.940	18.180	18.180	22,373
2026-05-05	17.260	18.220	17.260	18.220	18.220	8,826
2026-05-04	17.320	17.640	17.180	17.600	17.600	6,003

← NewerPage 2 of 3 · 129 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.