Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	45.550	45.850	45.150	45.650	45.057	1,593
2024-02-26	46.000	46.000	45.000	45.300	44.712	6,189
2024-02-23	45.650	46.300	45.000	45.850	45.255	17,022
2024-02-22	46.000	46.000	45.200	45.700	45.106	8,261
2024-02-21	46.450	46.450	45.550	45.900	45.304	3,474
2024-02-20	46.700	46.900	45.800	46.150	45.551	3,858
2024-02-19	46.200	46.400	45.600	46.350	45.748	4,172
2024-02-16	46.550	46.950	45.650	46.450	45.847	11,535
2024-02-15	48.000	48.000	46.050	46.650	46.044	27,296
2024-02-14	49.000	49.000	47.450	47.800	47.179	14,077
2024-02-13	49.350	50.200	48.800	49.300	48.660	5,926
2024-02-12	50.000	50.000	48.350	49.000	48.364	15,592
2024-02-09	48.350	50.800	48.350	49.950	49.301	15,488
2024-02-08	50.100	50.100	48.150	48.150	47.525	36,192
2024-02-07	49.300	50.600	48.900	49.600	48.956	15,049
2024-02-06	47.000	49.250	46.400	49.000	48.364	24,109
2024-02-05	45.600	47.550	45.600	47.150	46.538	20,061
2024-02-02	45.600	46.050	45.100	45.500	44.909	9,869
2024-02-01	46.000	46.600	45.100	45.450	44.860	35,401
2024-01-31	46.650	47.000	44.450	45.650	45.057	29,739
2024-01-30	46.650	46.700	45.950	46.350	45.748	91,967
2024-01-29	47.250	48.000	45.900	46.950	46.340	16,136
2024-01-26	47.450	48.050	46.650	46.950	46.340	8,838
2024-01-25	46.350	47.100	46.350	47.100	46.488	11,754
2024-01-24	46.300	46.600	46.100	46.550	45.945	3,786
2024-01-23	46.600	46.600	46.000	46.400	45.797	3,819
2024-01-22	46.800	47.100	46.250	46.500	45.896	4,650
2024-01-19	47.350	47.350	46.250	46.450	45.847	4,459
2024-01-18	48.200	48.200	46.650	47.650	47.031	8,186
2024-01-17	48.900	48.900	47.750	48.000	47.377	3,895
2024-01-16	48.900	49.100	48.550	48.600	47.969	16,905
2024-01-15	49.000	49.100	48.350	48.900	48.265	15,138
2024-01-12	49.000	49.100	48.550	48.700	48.067	8,506
2024-01-11	48.650	49.100	48.100	48.700	48.067	13,562
2024-01-10	48.200	49.350	47.750	48.350	47.722	33,649
2024-01-09	47.700	47.950	46.650	47.950	47.327	18,424
2024-01-08	47.050	48.250	47.050	47.950	47.327	9,381
2024-01-05	46.450	47.300	46.450	46.700	46.093	29,170
2024-01-04	47.150	47.400	46.250	47.100	46.488	24,216
2024-01-03	46.700	47.350	46.000	46.500	45.896	18,714
2023-12-29	45.700	46.350	45.550	45.800	45.205	6,712
2023-12-28	44.700	45.450	44.400	45.450	44.860	3,683
2023-12-27	45.000	45.400	44.600	44.850	44.268	17,232
2023-12-22	44.600	45.200	44.600	45.200	44.613	4,552
2023-12-21	45.250	45.250	44.150	44.300	43.725	6,156
2023-12-20	45.200	45.200	44.150	45.000	44.416	9,139
2023-12-19	43.500	45.000	43.500	45.000	44.416	8,640
2023-12-18	45.500	45.650	43.500	43.800	43.231	11,315
2023-12-15	45.200	45.650	44.150	45.200	44.613	46,219
2023-12-14	45.650	46.250	45.200	45.450	44.860	26,662
2023-12-13	46.850	46.850	44.950	44.950	44.366	25,085
2023-12-12	47.750	48.400	46.300	46.300	45.699	37,601
2023-12-11	48.650	48.900	47.400	47.400	46.784	16,813
2023-12-08	49.150	50.400	47.950	49.000	48.364	100,569
2023-12-07	50.800	51.000	48.500	49.000	48.364	58,842
2023-12-06	56.900	58.000	48.600	50.500	49.844	36,530
2023-12-05	58.200	58.500	57.700	58.300	57.543	3,905
2023-12-04	59.100	59.100	57.200	57.900	57.148	8,669
2023-12-01	58.600	59.200	58.000	58.000	57.247	2,190
2023-11-30	57.700	59.000	57.200	58.900	58.135	6,380

← NewerPage 12 of 21 · 1,260 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.