Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12.220	12.680	11.980	12.680	12.680	5,930
2025-10-29	12.520	12.600	11.800	12.020	12.020	9,552
2025-10-28	13.000	13.440	12.380	12.620	12.620	5,046
2025-10-27	12.660	13.360	12.660	12.860	12.860	4,240
2025-10-24	13.020	13.280	12.800	12.880	12.880	2,999
2025-10-23	12.960	13.360	12.900	12.940	12.940	3,440
2025-10-22	12.940	13.300	12.640	12.720	12.720	2,900
2025-10-21	13.400	14.120	12.700	13.040	13.040	8,265
2025-10-20	12.520	13.300	12.520	13.300	13.300	4,982
2025-10-17	11.820	12.380	11.700	12.280	12.280	3,283
2025-10-16	11.160	11.880	11.160	11.620	11.620	2,413
2025-10-15	11.460	11.660	10.820	11.300	11.300	13,951
2025-10-14	12.820	12.820	11.260	11.260	11.260	19,460
2025-10-13	13.100	13.100	12.720	12.900	12.900	3,747
2025-10-10	13.100	13.220	12.860	12.860	12.860	2,269
2025-10-09	13.200	13.540	13.000	13.020	13.020	2,814
2025-10-08	13.800	13.800	13.200	13.340	13.340	9,838
2025-10-07	13.300	13.680	13.200	13.680	13.680	1,117
2025-10-06	13.700	13.980	13.420	13.420	13.420	2,842
2025-10-03	13.240	13.860	13.240	13.580	13.580	1,123
2025-10-02	13.440	13.560	13.200	13.460	13.460	2,423
2025-10-01	13.280	13.560	13.200	13.560	13.560	1,471
2025-09-30	13.000	13.400	12.940	13.360	13.360	1,708
2025-09-29	13.040	13.440	13.040	13.040	13.040	1,233
2025-09-26	13.100	13.440	13.040	13.160	13.160	3,576
2025-09-25	13.940	13.940	13.120	13.200	13.200	4,584
2025-09-24	14.100	14.220	13.640	13.700	13.700	2,841
2025-09-23	14.180	14.440	14.000	14.260	14.260	5,669
2025-09-22	14.220	14.680	14.100	14.180	14.180	8,676
2025-09-19	14.960	15.400	14.400	14.400	14.400	9,304
2025-09-18	14.800	15.280	14.800	15.040	15.040	3,352
2025-09-17	14.720	15.060	14.720	14.800	14.800	2,104
2025-09-16	14.760	15.180	14.720	14.720	14.720	4,325
2025-09-15	15.000	15.100	14.760	15.000	15.000	5,253
2025-09-12	14.920	15.020	14.880	14.880	14.880	336
2025-09-11	15.140	15.140	14.700	15.040	15.040	3,258
2025-09-10	14.920	15.140	14.880	15.140	15.140	713
2025-09-09	14.960	15.400	14.800	14.800	14.800	7,726
2025-09-08	14.900	14.900	14.680	14.840	14.840	1,512
2025-09-05	15.280	15.400	14.900	14.900	14.900	7,610
2025-09-04	15.160	15.720	15.160	15.160	15.160	7,790
2025-09-03	15.660	15.800	15.160	15.160	15.160	9,448
2025-09-02	16.200	16.220	15.440	15.760	15.760	3,991
2025-09-01	15.340	16.060	15.340	16.060	16.060	3,124
2025-08-29	15.800	16.180	15.220	15.220	15.220	3,534
2025-08-28	15.620	16.880	15.560	16.040	16.040	9,113
2025-08-27	15.880	15.980	15.720	15.720	15.720	719
2025-08-26	15.500	16.120	15.500	15.720	15.720	5,747
2025-08-25	16.020	16.180	15.580	15.620	15.620	4,851
2025-08-22	15.240	16.180	15.240	15.900	15.900	9,516
2025-08-21	15.220	15.560	15.220	15.500	15.500	1,575
2025-08-20	16.280	16.280	15.200	15.200	15.200	11,882
2025-08-19	16.280	16.280	15.620	16.020	16.020	10,397
2025-08-18	16.360	16.360	16.020	16.160	16.160	2,517
2025-08-15	16.220	16.500	16.200	16.500	16.500	2,165
2025-08-14	16.300	16.360	16.140	16.220	16.220	1,434
2025-08-13	16.240	16.420	16.180	16.420	16.420	3,578
2025-08-12	15.940	16.400	15.840	16.380	16.380	3,625
2025-08-11	15.820	16.220	15.820	15.820	15.820	5,636
2025-08-08	15.740	15.820	15.680	15.820	15.820	715

← NewerPage 5 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.