Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	8.580	9.100	8.500	9.100	9.100	39,669
2024-11-20	9.320	9.480	8.320	8.320	8.320	69,155
2024-11-19	9.680	9.820	9.360	9.360	9.360	37,878
2024-11-18	10.000	10.150	9.460	9.500	9.500	78,671
2024-11-15	9.500	9.980	9.000	9.540	9.540	100,141
2024-11-14	8.800	8.920	8.500	8.920	8.920	87,311
2024-11-13	11.850	11.850	7.560	8.500	8.500	181,229
2024-11-12	12.950	13.000	12.300	12.450	12.450	14,830
2024-11-11	12.250	13.000	12.250	12.800	12.800	12,405
2024-11-08	12.800	13.200	12.200	12.400	12.400	22,958
2024-11-07	13.200	13.200	12.850	12.900	12.900	8,754
2024-11-06	13.400	13.600	13.100	13.200	13.200	6,426
2024-11-05	13.800	13.900	13.150	13.400	13.400	24,151
2024-11-04	12.500	13.600	12.500	13.400	13.400	13,915
2024-11-01	12.750	12.750	12.200	12.500	12.500	9,647
2024-10-31	13.050	13.050	12.550	12.700	12.700	17,212
2024-10-30	13.700	13.750	13.000	13.450	13.450	24,630
2024-10-29	13.650	13.900	13.400	13.650	13.650	25,436
2024-10-28	13.250	13.550	13.000	13.550	13.550	23,472
2024-10-25	13.000	13.550	12.800	13.050	13.050	31,475
2024-10-24	14.300	14.500	13.050	13.450	13.450	53,432
2024-10-23	16.300	16.600	14.500	14.550	14.550	50,925
2024-10-22	18.300	18.300	14.000	15.800	15.800	79,653
2024-10-21	20.100	20.400	19.300	19.300	19.300	9,974
2024-10-18	20.400	20.400	19.850	20.300	20.300	9,454
2024-10-17	21.600	21.600	20.400	20.600	20.600	10,576
2024-10-16	22.000	22.000	21.400	21.600	21.600	9,030
2024-10-15	23.900	23.900	22.100	23.200	23.200	11,144
2024-10-14	23.800	24.000	23.600	24.000	24.000	1,671
2024-10-11	24.100	24.100	23.600	23.700	23.700	1,748
2024-10-10	24.100	24.200	23.800	24.100	24.100	1,060
2024-10-09	24.100	24.300	23.800	24.000	24.000	2,135
2024-10-08	24.100	24.400	23.600	23.600	23.600	2,721
2024-10-07	24.300	24.400	23.600	23.600	23.600	2,115
2024-10-04	24.000	24.500	24.000	24.000	24.000	2,070
2024-10-03	24.500	24.500	23.600	23.700	23.700	4,788
2024-10-02	24.700	25.200	24.400	24.900	24.900	6,229
2024-10-01	24.700	25.400	24.500	24.900	24.900	4,038
2024-09-30	25.700	25.700	24.600	24.800	24.800	5,310
2024-09-27	26.600	26.900	25.500	25.700	25.700	3,789
2024-09-26	26.100	26.900	25.300	26.900	26.900	3,934
2024-09-25	25.600	25.800	24.700	25.800	25.800	6,923
2024-09-24	25.900	26.200	25.500	25.900	25.900	2,775
2024-09-23	26.500	27.000	25.800	26.200	26.200	6,359
2024-09-20	27.300	27.300	26.000	26.000	26.000	9,268
2024-09-19	27.100	27.400	26.700	27.100	27.100	5,555
2024-09-18	27.300	27.400	26.800	27.400	27.400	1,052
2024-09-17	27.200	27.400	26.800	27.100	27.100	2,237
2024-09-16	27.300	27.300	26.800	27.100	27.100	942
2024-09-13	26.800	27.200	26.700	27.200	27.200	2,440
2024-09-12	27.300	27.900	26.700	27.000	27.000	12,030
2024-09-11	28.000	28.100	27.200	27.300	27.300	1,946
2024-09-10	28.400	28.400	27.300	27.700	27.700	4,775
2024-09-09	27.300	27.800	27.300	27.600	27.600	1,539
2024-09-06	27.900	27.900	26.700	27.200	27.200	2,637
2024-09-05	28.200	28.200	27.400	27.400	27.400	3,557
2024-09-04	27.500	28.000	26.500	27.400	27.400	4,397
2024-09-03	27.800	28.000	27.400	27.800	27.800	2,707
2024-09-02	28.300	28.300	27.200	27.500	27.500	3,291
2024-08-30	28.200	28.400	27.400	27.600	27.600	3,785

← NewerPage 9 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.