Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.880	15.220	13.880	15.220	15.220	21,575
2025-05-12	12.700	14.000	12.680	13.680	13.680	31,296
2025-05-09	12.400	12.500	11.660	12.500	12.500	15,994
2025-05-08	12.600	13.240	12.200	12.980	12.980	18,913
2025-05-07	10.700	12.240	10.700	12.200	12.200	18,932
2025-05-06	10.060	11.000	9.930	10.780	10.780	12,105
2025-05-05	10.780	10.860	9.460	10.060	10.060	22,269
2025-05-02	11.460	11.560	11.100	11.500	11.500	7,650
2025-04-30	11.340	11.740	11.200	11.500	11.500	6,970
2025-04-29	11.840	11.980	11.280	11.480	11.480	9,548
2025-04-28	11.800	12.160	11.800	11.860	11.860	2,056
2025-04-25	12.080	12.440	11.820	11.820	11.820	7,389
2025-04-24	12.400	12.400	11.620	11.780	11.780	12,100
2025-04-23	12.100	13.000	11.740	13.000	13.000	19,878
2025-04-22	12.200	12.340	11.900	11.920	11.920	4,647
2025-04-17	12.260	12.500	12.000	12.060	12.060	2,731
2025-04-16	13.000	13.000	12.140	12.320	12.320	12,746
2025-04-15	13.300	13.300	12.860	12.880	12.880	5,437
2025-04-14	13.200	13.800	13.200	13.400	13.400	4,434
2025-04-11	13.520	13.740	13.180	13.420	13.420	2,128
2025-04-10	13.960	14.680	13.100	13.280	13.280	13,563
2025-04-09	14.240	14.240	13.540	14.000	14.000	4,406
2025-04-08	15.000	15.000	14.060	14.260	14.260	7,745
2025-04-07	12.000	14.600	11.060	14.600	14.600	20,351
2025-04-04	15.500	16.000	10.100	13.440	13.440	34,023
2025-04-03	17.380	17.420	17.000	17.000	17.000	9,702
2025-04-02	18.600	18.900	17.800	17.940	17.940	14,226
2025-04-01	17.700	18.880	17.700	18.800	18.800	16,844
2025-03-31	17.320	17.920	17.320	17.540	17.540	6,074
2025-03-28	17.300	18.420	17.300	17.300	17.300	7,227
2025-03-27	17.900	18.100	17.480	18.060	18.060	5,914
2025-03-26	18.040	18.040	17.900	18.040	18.040	1,506
2025-03-25	18.240	18.380	17.820	18.080	18.080	4,252
2025-03-24	18.180	18.840	18.000	18.520	18.520	8,733
2025-03-21	17.680	19.300	17.680	19.300	19.300	15,201
2025-03-20	16.780	18.680	16.780	17.940	17.940	2,323
2025-03-19	17.000	17.000	17.000	17.000	17.000	2,021
2025-03-18	19.560	19.780	19.000	19.240	19.240	4,141
2025-03-17	16.660	19.680	16.660	19.160	19.160	9,081
2025-03-14	17.000	17.140	16.200	16.200	16.200	4,653
2025-03-13	17.700	17.720	17.360	17.380	17.380	4,764
2025-03-12	17.900	18.000	17.400	17.640	17.640	5,607
2025-03-11	18.380	18.380	17.560	17.600	17.600	10,701
2025-03-10	19.000	19.080	18.220	18.680	18.680	6,878
2025-03-07	19.600	19.600	19.100	19.400	19.400	974
2025-03-06	19.300	19.880	19.180	19.300	19.300	7,331
2025-03-05	19.920	20.050	19.340	19.520	19.520	11,758
2025-03-04	19.600	20.000	19.340	19.600	19.600	7,207
2025-03-03	19.000	20.550	19.000	20.100	20.100	8,028
2025-02-28	20.950	21.000	19.000	19.160	19.160	18,681
2025-02-27	21.800	21.800	21.100	21.200	21.200	9,351
2025-02-26	21.800	22.500	20.550	21.600	21.600	43,961
2025-02-25	21.000	22.600	21.000	21.650	21.650	10,822
2025-02-24	22.100	22.100	16.920	18.900	18.900	45,986
2025-02-21	19.800	22.650	19.800	22.300	22.300	43,659
2025-02-20	18.600	20.000	18.600	20.000	20.000	10,598
2025-02-19	19.440	19.440	18.420	18.900	18.900	16,629
2025-02-18	18.700	19.500	18.360	19.340	19.340	16,866
2025-02-17	19.000	19.040	18.200	18.620	18.620	11,413
2025-02-14	18.400	18.760	18.300	18.680	18.680	11,641

← NewerPage 7 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.