Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.740	15.820	15.680	15.820	15.820	715
2025-08-07	15.920	16.400	15.600	15.700	15.700	12,082
2025-08-06	16.120	16.200	15.380	15.660	15.660	8,689
2025-08-05	16.120	16.300	16.000	16.260	16.260	2,510
2025-08-04	16.020	16.380	15.960	16.000	16.000	6,110
2025-07-31	16.680	16.680	16.040	16.260	16.260	5,959
2025-07-30	16.760	16.920	16.360	16.540	16.540	8,182
2025-07-29	17.300	17.300	16.620	16.620	16.620	10,321
2025-07-28	17.220	19.200	17.100	17.300	17.300	45,803
2025-07-25	16.880	17.100	16.540	17.000	17.000	7,064
2025-07-24	16.780	17.620	16.640	16.640	16.640	17,117
2025-07-23	17.000	17.060	16.820	16.880	16.880	5,679
2025-07-22	17.300	17.300	16.520	17.000	17.000	23,755
2025-07-21	17.520	17.920	17.340	17.340	17.340	10,960
2025-07-18	17.260	17.600	17.240	17.400	17.400	9,180
2025-07-17	17.200	17.600	17.160	17.300	17.300	6,811
2025-07-16	17.440	17.980	17.080	17.080	17.080	13,138
2025-07-15	17.240	17.680	17.240	17.560	17.560	4,773
2025-07-14	17.680	17.800	17.160	17.300	17.300	4,830
2025-07-11	18.400	18.500	17.000	17.400	17.400	17,267
2025-07-10	17.920	18.760	17.680	18.080	18.080	24,862
2025-07-09	16.960	17.900	16.960	17.620	17.620	84,870
2025-07-08	16.420	16.880	16.420	16.880	16.880	1,375
2025-07-07	16.460	16.800	16.460	16.520	16.520	1,269
2025-07-04	16.580	16.700	16.420	16.560	16.560	2,310
2025-07-03	16.920	16.980	16.240	16.700	16.700	4,964
2025-07-02	15.900	16.920	15.900	16.680	16.680	6,636
2025-07-01	15.900	16.120	15.880	15.900	15.900	4,985
2025-06-30	15.480	15.960	15.320	15.900	15.900	5,484
2025-06-27	14.900	15.580	14.900	15.580	15.580	5,033
2025-06-26	14.700	15.040	14.700	14.800	14.800	4,750
2025-06-25	15.120	15.120	14.660	14.720	14.720	7,173
2025-06-24	14.940	15.320	14.900	14.960	14.960	6,869
2025-06-23	15.820	15.820	14.700	14.700	14.700	5,340
2025-06-20	14.940	15.740	14.800	15.580	15.580	19,439
2025-06-19	16.500	16.500	14.700	14.700	14.700	10,461
2025-06-18	16.220	16.380	15.940	16.260	16.260	7,104
2025-06-17	15.280	17.300	15.040	16.340	16.340	27,956
2025-06-16	14.000	15.360	14.000	15.040	15.040	10,984
2025-06-13	14.820	14.820	14.000	14.000	14.000	11,161
2025-06-12	14.500	15.260	14.140	14.920	14.920	11,773
2025-06-11	15.400	15.660	14.460	14.500	14.500	13,165
2025-06-10	16.500	16.600	13.200	14.660	14.660	41,341
2025-06-06	17.260	17.540	16.580	16.580	16.580	10,546
2025-06-05	16.600	17.200	16.580	17.020	17.020	4,345
2025-06-04	16.500	17.580	16.500	16.980	16.980	5,305
2025-06-03	16.840	16.840	16.460	16.620	16.620	4,052
2025-06-02	16.860	17.020	16.420	16.760	16.760	5,213
2025-05-30	17.100	17.180	16.740	16.940	16.940	5,738
2025-05-28	18.000	18.000	16.900	16.960	16.960	9,722
2025-05-27	18.200	18.780	17.640	17.700	17.700	30,538
2025-05-26	18.300	18.460	16.720	17.080	17.080	16,065
2025-05-23	19.080	19.640	18.100	18.320	18.320	16,621
2025-05-22	20.000	20.650	17.400	17.400	17.400	21,576
2025-05-21	20.100	20.200	18.200	19.780	19.780	18,936
2025-05-20	21.950	22.150	19.480	19.860	19.860	88,263
2025-05-19	16.820	19.960	16.660	19.960	19.960	67,481
2025-05-16	15.960	16.500	13.200	16.500	16.500	34,204
2025-05-15	15.620	16.080	15.200	16.000	16.000	28,767
2025-05-14	15.000	16.060	14.780	15.880	15.880	24,099

← NewerPage 6 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.