Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	73.700	74.600	71.500	73.400	72.447	3,427
2023-06-12	71.800	75.100	71.800	74.200	73.236	10,987
2023-06-09	72.300	73.100	72.000	72.400	71.460	4,137
2023-06-08	73.600	73.800	72.800	72.800	71.854	8,903
2023-06-07	73.100	73.900	73.100	73.100	72.151	126,512
2023-06-06	73.600	73.900	72.700	72.700	71.756	1,850
2023-06-05	72.500	73.800	71.900	73.100	72.151	4,282
2023-06-02	73.500	73.500	71.400	72.500	71.558	9,937
2023-06-01	73.500	74.000	73.500	74.000	73.039	36,431
2023-05-31	74.300	75.200	73.500	73.500	72.545	6,072
2023-05-30	74.400	75.100	74.400	74.800	73.828	6,215
2023-05-26	74.000	74.800	73.800	74.300	73.335	6,700
2023-05-25	74.100	74.100	73.700	73.700	72.743	2,698
2023-05-24	74.400	74.400	73.500	73.700	72.743	7,865
2023-05-23	75.200	75.700	74.200	74.900	73.927	7,861
2023-05-22	74.000	75.100	73.600	74.800	73.828	23,610
2023-05-19	74.000	74.700	73.700	74.500	73.532	9,765
2023-05-17	73.700	73.900	73.100	73.500	72.545	2,692
2023-05-16	74.500	74.500	73.400	73.600	72.644	5,846
2023-05-15	73.600	74.800	72.500	74.800	73.828	16,313
2023-05-12	73.600	73.600	73.100	73.100	72.151	4,322
2023-05-11	74.000	74.700	73.800	73.900	72.940	5,605
2023-05-10	74.000	74.600	74.000	74.200	73.236	5,557
2023-05-09	76.000	76.000	74.200	74.200	73.236	3,339
2023-05-08	74.500	77.100	74.500	75.700	74.717	3,182
2023-05-05	74.900	75.300	74.100	74.700	73.730	4,187
2023-05-04	74.900	74.900	74.400	74.400	73.434	2,249
2023-05-03	76.000	76.000	74.200	75.400	74.421	2,371
2023-05-02	77.000	77.200	75.500	75.500	74.519	7,157
2023-04-28	77.900	77.900	75.500	76.100	75.112	195,031
2023-04-27	77.900	77.900	76.700	77.100	76.099	7,595
2023-04-26	76.800	77.300	76.300	77.300	76.296	10,252
2023-04-25	77.500	77.800	77.100	77.400	74.454	5,825
2023-04-24	78.600	79.200	77.200	78.000	75.031	9,233
2023-04-21	78.100	79.200	78.100	79.200	76.185	2,434
2023-04-20	78.100	78.800	77.700	78.700	75.704	2,582
2023-04-19	79.900	79.900	78.000	78.000	75.031	7,096
2023-04-18	79.500	79.500	78.600	79.300	76.281	10,032
2023-04-17	79.500	79.900	78.400	78.900	75.896	10,006
2023-04-14	78.600	79.000	78.100	79.000	75.993	5,687
2023-04-13	79.000	79.000	77.600	78.000	75.031	7,516
2023-04-12	78.700	79.500	77.800	78.000	75.031	5,860
2023-04-11	78.200	79.400	78.000	78.700	75.704	13,676
2023-04-06	77.800	78.100	77.000	77.500	74.550	6,869
2023-04-05	78.000	78.000	77.200	77.200	74.261	3,351
2023-04-04	79.500	80.100	78.000	78.600	75.608	18,918
2023-04-03	79.000	79.000	77.700	78.000	75.031	3,047
2023-03-31	78.800	78.800	77.900	78.600	75.608	17,569
2023-03-30	79.400	79.700	78.200	78.200	75.223	18,219
2023-03-29	79.000	79.800	78.700	79.000	75.993	295,561
2023-03-28	78.700	80.000	78.100	79.500	76.474	43,182
2023-03-27	79.200	79.300	77.800	79.300	76.281	8,573
2023-03-24	80.300	80.300	76.300	78.500	75.512	15,475
2023-03-23	80.100	80.700	79.500	80.200	77.147	6,222
2023-03-22	80.000	80.100	78.700	79.500	76.474	8,391
2023-03-21	77.500	80.000	77.500	78.700	75.704	32,300
2023-03-20	78.900	79.700	77.200	78.000	75.031	29,437
2023-03-17	80.400	81.000	78.300	80.400	77.339	24,309
2023-03-16	78.800	81.000	78.600	80.100	77.051	13,041
2023-03-15	81.700	82.400	78.200	78.200	75.223	22,059

← NewerPage 15 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.