Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.900	39.100	37.350	37.450	37.450	9,421
2024-05-27	37.500	37.900	37.350	37.450	37.450	2,474
2024-05-24	36.550	37.700	36.450	37.350	37.350	11,562
2024-05-23	36.700	37.650	36.550	36.550	36.550	14,527
2024-05-22	38.900	39.000	36.450	36.550	36.550	16,129
2024-05-21	38.650	39.000	38.200	38.700	38.700	7,479
2024-05-17	39.350	39.950	38.450	38.450	38.450	7,143
2024-05-16	38.850	40.450	38.850	39.000	39.000	9,287
2024-05-15	38.400	39.150	38.400	38.850	38.850	13,067
2024-05-14	36.500	39.800	36.500	38.200	38.200	31,602
2024-05-13	36.500	37.000	36.200	36.700	36.700	10,909
2024-05-10	35.750	36.700	35.750	36.700	36.700	16,080
2024-05-08	37.200	37.500	35.450	35.600	35.600	24,449
2024-05-07	37.800	38.250	37.300	37.500	37.500	15,970
2024-05-06	36.300	38.500	36.050	37.600	37.600	22,005
2024-05-03	36.400	37.100	35.800	35.800	35.800	9,606
2024-05-02	36.600	36.750	35.950	36.150	36.150	6,818
2024-04-30	36.850	37.200	35.900	36.300	36.300	9,135
2024-04-29	36.200	37.500	36.200	37.000	37.000	24,822
2024-04-26	36.200	37.200	35.900	36.000	36.000	17,198
2024-04-25	37.250	37.250	35.850	36.750	36.750	25,356
2024-04-24	37.400	37.800	36.750	37.100	37.100	18,103
2024-04-23	38.000	38.150	37.000	37.600	37.112	13,250
2024-04-22	39.200	39.500	38.200	38.250	37.753	6,737
2024-04-19	39.000	39.500	38.600	39.000	38.493	4,952
2024-04-18	39.600	39.850	39.000	39.000	38.493	11,756
2024-04-17	40.000	40.400	39.500	39.800	39.283	12,696
2024-04-16	41.000	41.950	40.350	40.350	39.826	5,902
2024-04-15	41.250	41.600	40.500	41.200	40.665	12,037
2024-04-12	42.550	42.550	40.800	41.550	41.010	46,211
2024-04-11	42.900	43.050	41.900	42.150	41.603	9,580
2024-04-10	43.150	44.100	42.250	42.700	42.145	11,488
2024-04-09	43.150	44.050	42.850	43.800	43.231	3,080
2024-04-08	43.200	44.000	42.550	42.750	42.195	21,311
2024-04-05	43.900	44.000	42.550	42.800	42.244	10,162
2024-04-04	43.700	44.200	43.050	43.900	43.330	11,174
2024-04-03	44.200	44.800	43.300	43.450	42.886	14,559
2024-04-02	45.300	45.300	44.300	44.350	43.774	9,216
2024-03-28	45.000	46.000	44.500	45.500	44.909	22,388
2024-03-27	44.200	45.000	44.150	44.900	44.317	7,890
2024-03-26	43.650	44.100	43.300	44.100	43.527	6,692
2024-03-25	44.150	44.500	43.200	43.450	42.886	12,103
2024-03-22	43.400	44.200	43.400	44.050	43.478	11,058
2024-03-21	42.600	43.400	42.500	43.400	42.836	36,415
2024-03-20	42.600	42.950	42.400	42.800	42.244	4,057
2024-03-19	43.000	44.200	43.000	43.000	42.442	8,161
2024-03-18	44.400	45.000	42.800	42.800	42.244	10,673
2024-03-15	44.700	44.700	43.400	44.600	44.021	14,840
2024-03-14	44.650	45.350	44.650	44.900	44.317	6,011
2024-03-13	44.900	45.050	44.500	44.750	44.169	2,038
2024-03-12	44.450	44.950	44.000	44.700	44.119	4,169
2024-03-11	44.600	44.600	43.050	44.250	43.675	10,895
2024-03-08	45.150	45.500	44.450	44.450	43.873	6,891
2024-03-07	45.500	45.700	45.000	45.500	44.909	5,024
2024-03-06	45.850	46.050	45.000	45.300	44.712	4,662
2024-03-05	45.700	46.200	45.650	45.650	45.057	5,551
2024-03-04	46.050	46.300	45.800	45.800	45.205	3,387
2024-03-01	46.000	47.300	45.700	45.850	45.255	9,177
2024-02-29	45.950	46.300	45.750	46.100	45.501	20,193
2024-02-28	45.950	46.000	45.350	45.700	45.106	29,624

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	0.4884 EUR
2023-04-26	1.9667 EUR
2022-05-04	1.0366 EUR
2021-05-05	0.5482 EUR
2019-05-02	0.3420 EUR

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.