Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	13.660	13.680	13.100	13.180	13.180	8,125
2025-11-03	13.360	13.880	13.360	13.400	13.400	8,683
2025-10-31	13.400	13.580	13.200	13.200	13.200	10,748
2025-10-30	13.040	13.540	12.800	12.800	12.800	11,570
2025-10-29	13.540	13.540	12.720	13.000	13.000	19,187
2025-10-28	14.060	14.060	13.580	13.580	13.580	8,404
2025-10-27	14.140	14.320	13.820	13.820	13.820	8,166
2025-10-24	14.300	14.300	13.940	14.120	14.120	7,181
2025-10-23	14.140	14.400	13.860	14.100	14.100	12,990
2025-10-22	14.300	14.320	13.740	13.800	13.800	8,384
2025-10-21	14.700	15.260	13.760	14.460	14.460	31,889
2025-10-20	13.500	14.660	13.500	14.660	14.660	13,510
2025-10-17	12.600	13.520	12.580	13.400	13.400	13,977
2025-10-16	12.300	12.780	12.120	12.780	12.780	19,060
2025-10-15	12.500	12.700	11.420	12.340	12.340	51,964
2025-10-14	13.620	13.680	12.360	12.700	12.700	24,274
2025-10-13	14.000	14.000	13.700	13.700	13.700	3,131
2025-10-10	14.240	14.240	13.800	13.940	13.940	8,979
2025-10-09	14.200	14.420	14.020	14.020	14.020	2,578
2025-10-08	14.340	14.620	14.180	14.200	14.200	11,331
2025-10-07	14.340	14.400	14.040	14.160	14.160	8,104
2025-10-06	14.680	14.840	14.320	14.400	14.400	9,173
2025-10-03	14.140	14.680	14.140	14.680	14.680	12,216
2025-10-02	14.300	14.400	14.120	14.400	14.400	4,485
2025-10-01	14.340	14.360	14.140	14.160	14.160	3,123
2025-09-30	14.020	14.340	13.760	14.340	14.340	12,653
2025-09-29	14.040	14.340	14.040	14.100	14.100	2,450
2025-09-26	14.120	14.380	14.040	14.200	14.200	12,661
2025-09-25	14.880	14.880	14.040	14.100	14.100	17,207
2025-09-24	15.000	15.140	14.620	14.800	14.800	10,381
2025-09-23	15.040	15.520	15.040	15.100	15.100	3,440
2025-09-22	15.700	15.780	15.000	15.020	15.020	18,720
2025-09-19	16.140	16.480	15.900	15.900	15.900	8,394
2025-09-18	16.000	16.440	15.860	16.440	16.440	10,742
2025-09-17	15.740	16.080	15.740	15.860	15.860	4,484
2025-09-16	15.980	16.100	15.740	15.740	15.740	6,727
2025-09-15	15.860	16.080	15.720	16.080	16.080	2,135
2025-09-12	15.920	16.100	15.860	15.860	15.860	2,132
2025-09-11	16.000	16.000	15.700	15.820	15.820	5,332
2025-09-10	16.140	16.180	15.880	15.880	15.880	761
2025-09-09	16.200	16.380	15.880	15.880	15.880	5,281
2025-09-08	15.900	16.140	15.700	15.700	15.700	4,357
2025-09-05	16.540	16.560	15.940	16.140	16.140	8,135
2025-09-04	16.200	16.840	16.200	16.680	16.680	10,227
2025-09-03	16.680	16.820	16.200	16.400	16.400	12,799
2025-09-02	17.240	17.280	16.500	16.500	16.500	9,414
2025-09-01	16.700	17.080	16.340	16.900	16.900	5,620
2025-08-29	17.500	17.500	16.420	16.420	16.420	12,324
2025-08-28	17.140	17.980	17.140	17.240	17.240	18,358
2025-08-27	16.860	17.140	16.840	16.840	16.840	1,220
2025-08-26	17.080	17.140	16.700	17.100	17.100	4,228
2025-08-25	17.200	17.260	16.620	17.140	17.140	9,470
2025-08-22	16.520	17.500	16.520	17.500	17.500	9,978
2025-08-21	16.340	16.600	16.340	16.520	16.520	2,122
2025-08-20	16.800	17.000	16.320	16.920	16.920	9,832
2025-08-19	17.100	17.220	16.700	16.800	16.800	5,555
2025-08-18	17.500	17.500	16.920	16.920	16.920	6,235
2025-08-15	17.200	17.520	17.120	17.520	17.520	4,945
2025-08-14	17.240	17.360	17.200	17.360	17.360	2,907
2025-08-13	17.360	17.440	17.140	17.380	17.380	13,705

← NewerPage 5 of 22 · 1,273 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.