Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.700	35.500	34.150	34.650	34.650	12,040
2026-10-15	33.600	35.200	32.450	34.600	34.600	32,005
2026-10-14	33.000	33.800	32.100	33.800	33.800	16,760
2026-10-13	31.400	33.000	31.200	32.850	32.850	25,127
2026-10-12	32.000	32.100	31.350	31.750	31.750	3,194
2026-10-09	30.100	31.900	30.100	31.900	31.900	5,401
2026-10-08	31.200	31.850	29.700	30.100	30.100	11,716
2026-10-07	31.200	32.000	31.150	31.600	31.600	5,476
2026-10-06	31.800	32.500	31.100	32.050	32.050	9,966
2026-10-05	31.450	31.900	30.950	31.500	31.500	9,495
2026-10-02	31.000	31.500	30.600	31.000	31.000	3,918
2026-10-01	30.950	31.500	30.350	31.150	31.150	6,318
2026-09-30	30.750	32.000	30.600	31.750	31.750	6,727
2026-09-29	31.500	31.500	30.450	31.000	31.000	5,601
2026-09-28	31.500	31.550	30.500	31.000	31.000	4,578
2026-09-25	29.100	31.800	29.100	30.950	30.950	17,977
2026-09-24	28.300	29.700	28.200	29.500	29.500	4,812
2026-09-23	28.050	28.800	27.500	28.200	28.200	8,206
2026-09-22	28.100	28.100	27.000	27.900	27.900	9,094
2026-09-21	28.700	29.100	27.000	28.000	28.000	10,077
2026-09-18	28.800	28.800	28.100	28.100	28.100	3,493
2026-09-17	29.000	29.900	28.700	28.700	28.700	8,328
2026-09-16	28.100	28.750	26.800	28.450	28.450	14,541
2026-09-15	28.400	28.650	27.400	27.700	27.700	10,298
2026-09-14	28.550	28.950	27.500	28.000	28.000	15,347
2026-09-11	29.750	29.950	28.550	28.800	28.800	6,845
2026-09-10	30.050	30.700	29.800	30.200	30.200	9,663
2026-09-09	30.800	31.400	30.050	30.050	30.050	13,839
2026-09-08	31.000	31.700	30.800	31.150	31.150	8,946
2026-09-07	31.300	31.300	31.300	31.300	31.300	13,796
2026-09-04	31.600	32.300	31.300	31.300	31.300	9,358
2026-09-03	32.750	33.700	31.700	31.700	31.700	13,306
2026-09-02	32.600	32.600	31.550	31.950	31.950	8,227
2026-09-01	31.900	32.750	31.900	32.100	32.100	7,635
2026-08-31	32.300	33.300	31.600	31.950	31.950	10,748
2026-08-28	33.500	34.000	31.750	32.350	32.350	12,639
2026-08-27	34.300	35.850	31.750	33.300	33.300	37,190
2026-08-26	34.750	34.850	33.000	34.250	34.250	25,181
2026-08-25	30.150	35.800	30.150	35.300	35.300	39,220
2026-08-24	31.250	31.250	29.650	30.500	30.500	13,254
2026-08-21	30.300	31.500	30.250	31.500	31.500	12,936
2026-08-20	32.000	32.400	30.200	31.050	31.050	26,860
2026-08-19	31.000	32.150	29.700	32.000	32.000	27,061
2026-08-18	33.200	33.400	30.300	31.900	31.900	76,167
2026-08-17	38.250	39.400	34.400	35.200	35.200	94,752
2026-08-14	34.800	38.000	33.500	37.400	37.400	74,324
2026-08-13	30.550	34.950	30.100	34.950	34.950	37,779
2026-08-12	31.000	32.050	30.000	30.800	30.800	33,785
2026-08-11	29.000	31.500	28.800	31.500	31.500	39,048
2026-08-10	28.000	29.000	26.600	29.000	29.000	28,676
2026-08-07	26.800	29.650	26.400	28.900	28.900	52,807
2026-08-06	24.150	26.950	23.600	26.800	26.800	48,720
2026-08-05	24.000	25.050	23.600	24.200	24.200	28,222
2026-08-04	22.000	25.550	21.700	25.550	25.550	47,509
2026-08-03	20.200	22.200	20.200	22.200	22.200	39,425
2026-07-31	20.250	20.600	20.150	20.600	20.600	25,020
2026-07-30	20.250	20.450	20.100	20.150	20.150	9,985
2026-07-29	20.450	20.500	20.250	20.500	20.500	6,359
2026-07-28	20.350	20.550	20.200	20.500	20.500	35,851
2026-07-27	20.100	20.400	19.820	20.400	20.400	12,808

Page 1 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.