Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	23.000	23.700	20.800	21.450	21.450	159,736
2025-05-19	18.000	21.100	17.960	20.400	20.400	161,239
2025-05-16	17.440	17.620	15.380	16.940	16.940	55,817
2025-05-15	17.500	17.500	16.200	17.220	17.220	54,473
2025-05-14	16.000	17.440	15.600	16.600	16.600	42,265
2025-05-13	14.520	16.460	14.520	16.460	16.460	40,121
2025-05-12	13.380	14.900	13.380	14.300	14.300	53,584
2025-05-09	13.380	13.380	12.500	13.100	13.100	15,434
2025-05-08	13.400	14.080	13.120	13.380	13.380	32,520
2025-05-07	11.500	13.200	11.500	13.200	13.200	47,207
2025-05-06	10.880	11.800	10.660	11.720	11.720	24,359
2025-05-05	11.500	11.780	9.930	10.840	10.840	52,516
2025-05-02	12.080	12.360	11.800	12.000	12.000	23,256
2025-04-30	12.100	12.480	12.080	12.080	12.080	5,901
2025-04-29	12.800	12.800	12.000	12.100	12.100	24,309
2025-04-28	12.540	12.920	12.540	12.840	12.840	2,084
2025-04-25	12.500	13.160	12.120	12.920	12.920	15,830
2025-04-24	12.940	13.180	12.360	12.580	12.580	25,394
2025-04-23	12.800	13.680	12.500	12.960	12.960	34,216
2025-04-22	13.160	13.180	12.700	12.800	12.800	10,662
2025-04-17	13.140	13.720	12.900	13.180	13.180	13,828
2025-04-16	13.900	14.100	13.000	13.080	13.080	28,191
2025-04-15	14.500	14.500	13.800	13.800	13.800	7,604
2025-04-14	14.920	14.920	14.300	14.300	14.300	9,704
2025-04-11	14.460	14.760	14.420	14.440	14.440	3,839
2025-04-10	15.800	15.800	14.260	14.260	14.260	24,767
2025-04-09	15.000	15.200	14.520	14.960	14.960	4,937
2025-04-08	16.000	16.000	14.800	14.840	14.840	20,525
2025-04-07	12.000	16.460	12.000	16.460	16.460	58,267
2025-04-04	15.500	16.400	10.200	13.000	13.000	120,630
2025-04-03	18.500	18.500	17.750	18.000	18.000	9,372
2025-04-02	19.500	19.750	18.550	18.800	18.800	21,813
2025-04-01	18.600	19.700	18.500	19.700	19.700	27,769
2025-03-31	18.900	19.000	18.400	18.400	18.400	10,589
2025-03-28	18.800	19.250	18.250	18.300	18.300	6,430
2025-03-27	18.950	18.950	18.400	18.950	18.950	6,346
2025-03-26	18.800	18.950	18.750	18.950	18.950	3,254
2025-03-25	19.200	19.250	18.800	19.250	19.250	8,424
2025-03-24	18.800	19.700	18.750	19.000	19.000	21,128
2025-03-21	18.650	19.500	18.500	18.750	18.750	22,240
2025-03-20	19.700	19.700	18.700	18.750	18.750	8,780
2025-03-19	19.350	19.450	18.700	19.200	19.200	6,988
2025-03-18	20.600	20.900	19.550	19.700	19.700	16,714
2025-03-17	17.350	20.500	17.300	20.300	20.300	40,651
2025-03-14	18.000	18.000	17.000	17.200	17.200	15,007
2025-03-13	18.450	18.550	18.100	18.100	18.100	9,920
2025-03-12	18.400	18.650	18.050	18.500	18.500	9,423
2025-03-11	19.250	19.300	18.400	18.750	18.750	18,025
2025-03-10	19.900	20.100	19.100	19.300	19.300	28,327
2025-03-07	20.200	20.500	20.100	20.100	20.100	5,083
2025-03-06	20.300	20.900	20.100	20.700	20.700	14,221
2025-03-05	21.300	21.300	20.300	20.800	20.800	14,223
2025-03-04	21.000	21.600	20.800	20.800	20.800	7,673
2025-03-03	20.800	22.000	20.600	21.200	21.200	17,329
2025-02-28	23.000	23.000	20.200	20.400	20.400	40,729
2025-02-27	23.500	23.500	22.500	22.500	22.500	16,214
2025-02-26	24.500	24.500	21.900	23.200	23.200	71,849
2025-02-25	20.200	24.300	20.000	23.500	23.500	135,074
2025-02-24	22.800	23.000	18.050	20.500	20.500	133,017
2025-02-21	21.000	24.100	21.000	24.000	24.000	86,223

← NewerPage 7 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.