Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.500	17.820	17.360	17.740	17.740	6,593
2026-04-29	17.640	18.000	17.600	17.820	17.820	10,586
2026-04-28	17.660	18.000	17.660	18.000	18.000	2,160
2026-04-27	18.200	18.200	17.600	17.720	17.720	13,817
2026-04-24	18.020	18.400	17.740	18.240	18.240	18,396
2026-04-23	18.060	18.420	18.000	18.100	18.100	3,442
2026-04-22	18.000	18.500	17.900	18.080	18.080	24,036
2026-04-21	18.140	18.240	17.840	18.000	18.000	14,803
2026-04-20	17.640	18.400	17.140	18.320	18.320	31,946
2026-04-17	17.700	17.900	17.340	17.560	17.560	26,670
2026-04-16	16.660	17.720	16.560	17.440	17.440	16,091
2026-04-15	16.020	16.880	16.020	16.880	16.880	23,104
2026-04-14	15.960	16.000	15.520	16.000	16.000	11,596
2026-04-13	15.800	16.060	15.620	15.800	15.800	6,484
2026-04-10	16.080	16.180	15.380	15.700	15.700	15,760
2026-04-09	15.800	15.820	15.220	15.580	15.580	15,580
2026-04-08	16.100	16.580	15.100	15.320	15.320	31,633
2026-04-07	15.860	16.160	15.780	15.800	15.800	6,575
2026-04-02	15.480	16.000	15.380	15.820	15.820	7,571
2026-04-01	15.380	15.860	15.260	15.820	15.820	8,030
2026-03-31	15.040	15.480	15.040	15.320	15.320	1,298
2026-03-30	15.680	15.680	14.860	15.000	15.000	5,900
2026-03-27	15.200	15.900	15.200	15.860	15.860	5,148
2026-03-26	14.720	15.300	14.520	15.180	15.180	9,470
2026-03-25	14.580	14.980	14.560	14.660	14.660	5,784
2026-03-24	14.460	14.640	14.060	14.420	14.420	11,801
2026-03-23	13.800	14.680	13.020	14.240	14.240	57,728
2026-03-20	15.220	15.500	14.180	14.180	14.180	69,557
2026-03-19	15.360	15.360	15.060	15.060	15.060	5,800
2026-03-18	15.440	15.700	15.440	15.680	15.680	1,343
2026-03-17	15.380	15.780	15.220	15.760	15.760	7,582
2026-03-16	15.420	15.440	15.200	15.380	15.380	2,212
2026-03-13	15.600	15.600	15.040	15.240	15.240	8,301
2026-03-12	15.740	15.740	15.220	15.600	15.600	14,793
2026-03-11	15.640	15.880	15.500	15.500	15.500	4,417
2026-03-10	15.840	15.880	15.500	15.540	15.540	7,988
2026-03-09	16.000	16.000	15.500	15.500	15.500	12,401
2026-03-06	16.040	16.380	15.900	16.360	16.360	6,604
2026-03-05	16.660	16.800	16.060	16.440	16.440	13,383
2026-03-04	15.560	16.840	15.560	16.500	16.500	19,873
2026-03-03	16.380	16.420	15.500	15.740	15.740	16,201
2026-03-02	16.500	17.100	16.020	16.420	16.420	23,035
2026-02-27	17.340	17.500	17.140	17.140	17.140	7,038
2026-02-26	17.460	17.500	17.140	17.500	17.500	2,503
2026-02-25	17.500	17.680	17.240	17.500	17.500	3,692
2026-02-24	17.520	17.840	17.000	17.840	17.840	23,018
2026-02-23	17.200	17.880	17.200	17.800	17.800	10,641
2026-02-20	17.400	17.460	17.220	17.460	17.460	1,317
2026-02-19	17.500	17.500	17.180	17.420	17.420	1,678
2026-02-18	17.320	17.480	17.280	17.480	17.480	1,060
2026-02-17	17.260	17.480	17.260	17.320	17.320	1,579
2026-02-16	17.400	17.500	17.180	17.300	17.300	5,403
2026-02-13	17.160	17.400	17.120	17.120	17.120	6,905
2026-02-12	17.200	17.400	17.120	17.260	17.260	5,585
2026-02-11	17.200	17.500	17.120	17.200	17.200	6,103
2026-02-10	17.200	17.800	17.160	17.220	17.220	15,839
2026-02-09	17.360	17.500	17.200	17.500	17.500	5,234
2026-02-06	17.620	17.720	17.100	17.160	17.160	11,504
2026-02-05	17.860	17.860	17.400	17.780	17.780	8,389
2026-02-04	17.760	17.960	17.580	17.640	17.640	2,473

← NewerPage 3 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.