Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	58.500	58.500	57.500	58.000	57.247	4,984
2023-11-28	59.200	59.200	57.800	58.000	57.247	4,500
2023-11-27	59.400	59.400	58.400	59.000	58.234	5,960
2023-11-24	58.500	59.300	58.300	59.100	58.332	2,688
2023-11-23	57.800	58.200	57.500	58.200	57.444	3,651
2023-11-22	57.300	58.700	57.000	57.500	56.753	5,681
2023-11-21	57.500	58.000	56.900	57.000	56.260	2,758
2023-11-20	57.000	57.800	56.900	57.300	56.556	7,732
2023-11-17	57.100	57.500	55.900	57.000	56.260	5,610
2023-11-16	56.500	57.400	55.900	56.600	55.865	3,520
2023-11-15	56.600	57.600	55.500	56.500	55.766	6,744
2023-11-14	52.600	56.100	52.300	56.100	55.371	7,810
2023-11-13	54.500	55.200	51.900	52.100	51.423	16,308
2023-11-10	53.600	54.200	52.300	54.200	53.496	11,977
2023-11-09	53.600	54.400	52.900	53.900	53.200	5,501
2023-11-08	52.800	53.800	52.500	53.100	52.410	1,978
2023-11-07	55.100	55.100	52.000	52.500	51.818	13,757
2023-11-06	54.000	56.100	53.500	54.600	53.891	19,647
2023-11-03	55.100	55.800	53.400	53.400	52.706	8,472
2023-11-02	52.800	54.900	52.800	54.900	54.187	11,213
2023-11-01	52.400	52.500	51.200	52.500	51.818	3,807
2023-10-31	52.200	53.100	51.600	52.100	51.423	6,005
2023-10-30	52.200	52.400	51.700	51.700	51.029	1,407
2023-10-27	53.500	53.500	51.900	51.900	51.226	4,548
2023-10-26	52.200	53.600	51.500	53.100	52.410	7,210
2023-10-25	53.100	53.100	51.700	52.500	51.818	12,092
2023-10-24	52.000	53.200	51.700	52.800	52.114	12,829
2023-10-23	52.500	53.300	51.800	51.900	51.226	3,060
2023-10-20	54.700	55.000	53.000	53.000	52.312	16,354
2023-10-19	55.800	55.800	53.700	54.500	53.792	4,788
2023-10-18	57.100	58.200	55.000	55.500	54.779	7,709
2023-10-17	58.100	58.100	55.900	57.600	56.852	12,266
2023-10-16	58.500	58.500	57.800	58.000	57.247	1,778
2023-10-13	60.600	60.600	58.200	58.200	57.444	3,224
2023-10-12	61.500	61.900	60.200	60.300	59.517	4,119
2023-10-11	61.600	61.900	60.400	61.100	60.306	4,315
2023-10-10	60.700	61.700	60.300	61.300	60.504	9,041
2023-10-09	62.500	62.900	60.100	60.200	59.418	16,260
2023-10-06	62.000	62.400	61.400	61.700	60.899	10,218
2023-10-05	62.500	62.600	61.300	61.500	60.701	14,730
2023-10-04	63.000	63.000	62.000	62.200	61.392	7,954
2023-10-03	62.800	63.100	62.100	62.500	61.688	9,916
2023-10-02	62.700	63.300	62.000	62.500	61.688	8,972
2023-09-29	63.000	63.900	61.600	62.400	61.590	20,198
2023-09-28	62.700	63.600	62.200	63.100	62.280	18,724
2023-09-27	64.400	64.400	61.600	62.500	61.688	6,318
2023-09-26	62.800	63.900	61.300	63.400	62.577	12,272
2023-09-25	62.700	63.800	61.700	62.500	61.688	5,939
2023-09-22	64.200	64.800	62.000	63.000	62.182	17,929
2023-09-21	66.700	67.100	64.600	64.600	63.761	11,146
2023-09-20	67.200	67.300	65.400	67.000	66.130	6,388
2023-09-19	67.700	67.800	66.800	67.500	66.623	7,458
2023-09-18	67.500	68.200	67.100	68.000	67.117	7,151
2023-09-15	67.800	68.700	67.500	68.500	67.610	7,569
2023-09-14	67.700	67.900	67.500	67.500	66.623	2,546
2023-09-13	67.800	68.000	67.100	68.000	67.117	5,170
2023-09-12	67.200	67.900	66.300	67.500	66.623	8,898
2023-09-11	67.400	68.700	65.500	66.000	65.143	9,429
2023-09-08	70.500	70.700	67.100	67.100	66.228	13,624
2023-09-07	72.200	72.200	70.100	70.800	69.880	21,437

← NewerPage 13 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.