Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.880	18.060	17.540	17.900	17.900	12,286
2026-02-02	17.380	17.880	17.120	17.680	17.680	6,306
2026-01-30	16.920	17.900	16.840	17.280	17.280	24,419
2026-01-29	17.240	17.260	16.620	16.800	16.800	13,636
2026-01-28	17.100	17.100	16.760	17.060	17.060	5,588
2026-01-27	16.560	17.220	16.480	17.160	17.160	16,712
2026-01-26	16.880	17.100	16.540	16.540	16.540	7,872
2026-01-23	16.900	17.100	16.660	17.100	17.100	6,686
2026-01-22	16.740	16.900	16.320	16.900	16.900	9,316
2026-01-21	16.340	16.620	16.220	16.500	16.500	10,752
2026-01-20	16.440	16.440	16.080	16.160	16.160	7,762
2026-01-19	17.160	17.160	16.100	16.240	16.240	26,838
2026-01-16	17.020	17.180	16.820	16.960	16.960	6,982
2026-01-15	16.500	17.120	16.260	17.000	17.000	26,759
2026-01-14	16.480	16.480	15.820	16.260	16.260	12,283
2026-01-13	16.000	16.180	15.900	15.900	15.900	7,501
2026-01-12	15.820	16.200	15.700	16.000	16.000	17,680
2026-01-09	16.000	16.000	15.700	15.700	15.700	3,082
2026-01-08	16.140	16.160	15.680	15.680	15.680	5,112
2026-01-07	15.820	16.140	15.820	16.140	16.140	2,192
2026-01-06	15.800	16.240	15.780	15.820	15.820	15,153
2026-01-05	15.000	15.860	14.760	15.800	15.800	39,465
2026-01-02	14.760	15.000	14.760	14.960	14.960	6,265
2025-12-30	14.800	14.980	14.740	14.760	14.760	8,113
2025-12-29	14.980	14.980	14.600	14.680	14.680	24,382
2025-12-23	14.940	15.520	14.700	15.520	15.520	15,094
2025-12-22	15.220	15.500	14.900	14.940	14.940	22,819
2025-12-19	15.660	15.780	15.400	15.740	15.740	10,845
2025-12-18	15.360	15.840	15.160	15.840	15.840	17,326
2025-12-17	15.680	15.740	14.820	15.160	15.160	14,815
2025-12-16	15.900	15.900	15.560	15.560	15.560	4,384
2025-12-15	16.120	16.300	15.960	15.960	15.960	4,955
2025-12-12	16.520	16.720	16.220	16.220	16.220	8,869
2025-12-11	16.300	16.500	16.020	16.100	16.100	11,378
2025-12-10	16.000	16.160	15.780	15.780	15.780	2,419
2025-12-09	16.040	16.100	15.540	15.940	15.940	6,867
2025-12-08	16.120	16.120	15.700	15.700	15.700	9,672
2025-12-05	16.160	16.300	16.040	16.040	16.040	2,706
2025-12-04	16.260	16.480	16.200	16.400	16.400	2,069
2025-12-03	16.400	16.500	16.240	16.260	16.260	3,861
2025-12-02	16.400	16.840	16.300	16.740	16.740	4,244
2025-12-01	17.400	17.800	16.080	16.800	16.800	26,207
2025-11-28	16.740	17.540	16.740	17.460	17.460	11,880
2025-11-27	17.200	17.200	16.420	16.420	16.420	24,104
2025-11-26	17.980	18.320	17.140	17.260	17.260	16,824
2025-11-25	17.500	18.400	17.120	17.500	17.500	35,783
2025-11-24	16.560	17.520	16.560	17.480	17.480	37,179
2025-11-21	15.920	16.500	15.800	16.240	16.240	23,954
2025-11-20	15.700	16.000	15.520	15.900	15.900	20,215
2025-11-19	15.080	15.780	15.080	15.280	15.280	20,577
2025-11-18	15.580	15.580	14.340	14.440	14.440	22,067
2025-11-17	14.500	15.760	14.480	15.040	15.040	22,459
2025-11-14	14.320	14.480	13.900	14.480	14.480	15,001
2025-11-13	14.000	14.140	13.840	13.880	13.880	7,639
2025-11-12	13.560	14.200	13.560	13.800	13.800	8,458
2025-11-11	13.540	13.860	13.480	13.560	13.560	10,065
2025-11-10	13.440	13.660	13.220	13.400	13.400	15,540
2025-11-07	14.180	14.180	13.120	13.280	13.280	8,358
2025-11-06	13.960	14.260	13.600	14.060	14.060	14,398
2025-11-05	13.180	13.400	13.180	13.400	13.400	907

← NewerPage 4 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.