Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	20.400	21.000	20.200	20.500	20.500	37,577
2025-02-19	20.800	20.800	19.600	20.100	20.100	20,050
2025-02-18	19.300	20.700	19.300	20.600	20.600	18,662
2025-02-17	19.950	20.300	19.300	19.500	19.500	24,727
2025-02-14	19.500	19.850	19.450	19.850	19.850	13,968
2025-02-13	18.950	19.500	18.650	19.500	19.500	27,597
2025-02-12	18.950	19.000	18.500	18.750	18.750	20,083
2025-02-11	18.500	19.200	18.450	18.550	18.550	16,779
2025-02-10	18.200	18.950	17.900	18.750	18.750	20,904
2025-02-07	18.250	18.250	17.900	17.900	17.900	1,210
2025-02-06	18.000	18.250	17.900	17.900	17.900	7,826
2025-02-05	18.000	18.450	17.800	17.800	17.800	6,028
2025-02-04	18.100	18.450	18.000	18.000	18.000	3,785
2025-02-03	18.300	18.500	17.750	18.050	18.050	11,387
2025-01-31	18.700	18.900	17.900	18.150	18.150	26,106
2025-01-30	18.500	18.500	18.100	18.300	18.300	6,819
2025-01-29	18.600	18.600	17.800	17.900	17.900	25,353
2025-01-28	18.200	18.450	17.600	18.400	18.400	27,799
2025-01-27	19.250	19.900	16.850	16.900	16.900	63,057
2025-01-24	17.800	20.000	17.500	18.900	18.900	91,239
2025-01-23	16.500	17.000	16.400	16.800	16.800	18,480
2025-01-22	16.000	16.500	16.000	16.500	16.500	8,096
2025-01-21	16.300	16.700	16.000	16.000	16.000	9,647
2025-01-20	17.050	17.300	15.800	16.300	16.300	31,056
2025-01-17	16.400	17.050	15.950	17.050	17.050	15,942
2025-01-16	16.600	16.950	16.050	16.300	16.300	12,437
2025-01-15	16.850	16.850	15.800	16.500	16.500	17,167
2025-01-14	16.600	16.900	16.200	16.500	16.500	9,000
2025-01-13	16.950	16.950	16.100	16.100	16.100	9,643
2025-01-10	17.400	17.700	16.050	16.600	16.600	25,765
2025-01-09	15.300	17.500	15.300	16.750	16.750	65,667
2025-01-08	18.050	18.200	14.400	15.000	15.000	109,046
2025-01-07	20.000	21.200	18.300	18.700	18.700	54,040
2025-01-06	21.900	22.000	18.850	20.700	20.700	45,688
2025-01-03	22.500	23.000	20.800	21.300	21.300	63,393
2025-01-02	19.700	22.500	19.700	21.900	21.900	60,425
2024-12-30	22.500	24.000	19.050	19.700	19.700	121,051
2024-12-27	18.300	20.600	18.000	20.300	20.300	122,721
2024-12-23	17.250	20.800	16.200	16.550	16.550	185,210
2024-12-20	11.200	15.300	11.200	14.850	14.850	205,968
2024-12-19	11.250	11.300	10.850	11.000	11.000	14,562
2024-12-18	11.400	11.650	11.050	11.250	11.250	26,261
2024-12-17	11.150	11.300	10.950	11.200	11.200	24,814
2024-12-16	11.000	11.550	11.000	11.200	11.200	27,645
2024-12-13	11.800	12.000	11.400	11.600	11.600	15,662
2024-12-12	12.100	12.250	11.150	11.900	11.900	31,625
2024-12-11	11.650	12.000	11.300	12.000	12.000	19,704
2024-12-10	11.800	12.100	11.400	11.800	11.800	22,253
2024-12-09	11.350	12.300	11.300	11.550	11.550	28,873
2024-12-06	11.100	11.100	10.200	11.100	11.100	33,666
2024-12-05	12.100	12.100	10.850	11.350	11.350	38,099
2024-12-04	12.500	13.100	11.900	11.900	11.900	51,029
2024-12-03	13.700	14.200	10.500	12.200	12.200	159,306
2024-12-02	10.500	12.600	10.100	11.600	11.600	161,853
2024-11-29	8.060	10.250	8.060	9.500	9.500	104,314
2024-11-28	9.000	9.000	7.820	7.900	7.900	98,673
2024-11-27	8.520	9.320	7.700	8.500	8.500	127,532
2024-11-26	15.000	16.300	7.200	9.700	9.700	281,629
2024-11-25	10.850	13.650	10.850	13.650	13.650	86,783
2024-11-22	9.520	10.450	9.380	10.400	10.400	86,956

← NewerPage 8 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.