Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.660	18.900	18.400	18.400	18.400	5,516
2026-07-23	18.800	18.880	18.560	18.560	18.560	3,641
2026-07-22	18.500	18.800	18.440	18.680	18.680	5,102
2026-07-21	18.500	18.800	18.500	18.520	18.520	1,968
2026-07-20	19.200	19.200	18.740	18.740	18.740	2,997
2026-07-17	19.380	19.380	18.600	18.920	18.920	4,046
2026-07-16	18.520	19.480	18.520	19.480	19.480	11,324
2026-07-15	18.500	18.740	18.340	18.440	18.440	5,065
2026-07-14	18.720	18.720	18.320	18.520	18.520	1,964
2026-07-13	18.540	18.860	18.480	18.820	18.820	4,037
2026-07-10	18.060	18.940	18.060	18.640	18.640	8,099
2026-07-09	18.320	18.320	17.640	17.880	17.880	4,367
2026-07-08	18.460	18.700	18.000	18.420	18.420	1,771
2026-07-07	18.360	18.760	18.060	18.360	18.360	11,639
2026-07-06	17.860	18.220	17.600	18.220	18.220	5,586
2026-07-03	17.560	18.180	17.560	17.860	17.860	6,593
2026-07-02	17.240	17.640	17.180	17.640	17.640	875
2026-07-01	17.740	17.740	17.320	17.320	17.320	6,323
2026-06-30	17.720	17.800	17.620	17.660	17.660	4,487
2026-06-29	18.200	18.300	17.800	17.800	17.800	2,708
2026-06-26	17.380	18.140	17.360	18.140	18.140	8,001
2026-06-25	17.440	17.620	17.220	17.620	17.620	3,258
2026-06-24	17.340	17.340	16.920	17.200	17.200	459
2026-06-23	17.620	17.640	17.200	17.480	17.480	2,546
2026-06-22	18.020	18.020	17.380	17.380	17.380	1,037
2026-06-19	17.260	17.880	17.260	17.880	17.880	5,686
2026-06-18	17.400	17.400	17.160	17.340	17.340	21,573
2026-06-17	17.580	17.580	17.220	17.260	17.260	1,158
2026-06-16	17.720	18.100	17.580	17.660	17.660	3,477
2026-06-15	17.140	17.980	17.140	17.980	17.980	15,446
2026-06-12	17.000	17.400	17.000	17.260	17.260	5,918
2026-06-11	16.860	17.080	16.680	17.020	17.020	3,754
2026-06-10	16.980	16.980	16.600	16.780	16.780	11,576
2026-06-09	16.600	17.220	16.600	16.900	16.900	14,100
2026-06-08	16.960	16.960	16.300	16.580	16.580	26,753
2026-06-05	17.100	17.140	16.780	16.980	16.980	12,867
2026-06-04	17.580	17.660	16.940	17.020	17.020	9,602
2026-06-03	18.120	18.580	17.440	17.660	17.660	34,169
2026-06-02	18.360	19.160	18.260	18.260	18.260	31,639
2026-06-01	18.200	18.780	18.200	18.640	18.640	9,102
2026-05-29	17.900	18.880	17.820	18.540	18.540	2,598
2026-05-28	17.900	18.100	17.820	17.820	17.820	14,400
2026-05-27	17.200	18.460	16.840	18.180	18.180	32,906
2026-05-26	18.120	19.100	18.100	18.760	18.760	7,641
2026-05-22	17.700	18.280	17.700	18.060	18.060	5,821
2026-05-21	17.880	18.060	17.520	17.640	17.640	4,897
2026-05-20	17.380	17.740	17.380	17.740	17.740	16,335
2026-05-19	17.460	17.580	17.400	17.500	17.500	1,911
2026-05-18	17.700	17.820	17.380	17.500	17.500	6,649
2026-05-15	17.500	17.780	17.300	17.760	17.760	7,593
2026-05-13	16.540	17.800	16.540	17.640	17.640	26,962
2026-05-12	16.460	16.940	16.460	16.600	16.600	5,245
2026-05-11	16.500	16.920	16.400	16.700	16.700	10,505
2026-05-08	16.360	16.780	16.360	16.780	16.780	1,792
2026-05-07	16.500	16.800	16.360	16.640	16.640	4,626
2026-05-06	16.600	16.980	16.440	16.560	16.560	7,928
2026-05-05	15.840	16.600	15.840	16.600	16.600	1,944
2026-05-04	15.540	16.100	15.540	15.800	15.800	2,391
2026-04-30	15.840	16.200	15.780	15.780	15.780	8,367
2026-04-29	16.480	16.560	15.740	15.740	15.740	3,341

← NewerPage 2 of 21 · 1,259 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.