Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	10.320	10.320	6.100	7.700	7.700	314,386
2024-11-12	11.900	12.100	11.340	11.340	11.340	27,759
2024-11-11	11.460	12.200	11.360	11.880	11.880	28,971
2024-11-08	12.060	12.360	11.300	11.320	11.320	31,066
2024-11-07	12.300	12.400	12.060	12.060	12.060	16,593
2024-11-06	12.460	12.700	12.220	12.220	12.220	20,741
2024-11-05	12.720	13.040	12.240	12.240	12.240	59,855
2024-11-04	11.640	12.780	11.640	12.720	12.720	34,341
2024-11-01	12.000	12.000	11.480	11.600	11.600	25,728
2024-10-31	12.080	12.220	11.740	11.860	11.860	38,031
2024-10-30	12.740	12.860	12.080	12.080	12.080	38,401
2024-10-29	12.660	13.100	12.480	12.700	12.700	46,645
2024-10-28	12.240	12.620	12.120	12.520	12.520	37,190
2024-10-25	12.120	12.740	11.720	12.120	12.120	77,556
2024-10-24	13.200	13.200	12.000	12.000	12.000	99,836
2024-10-23	14.760	14.800	13.260	13.260	13.260	78,488
2024-10-22	16.000	16.300	13.040	14.720	14.720	235,936
2024-10-21	18.700	19.000	18.040	18.040	18.040	16,854
2024-10-18	18.940	19.120	18.620	18.840	18.840	54,290
2024-10-17	20.100	20.350	18.980	18.980	18.980	46,446
2024-10-16	20.800	20.800	20.000	20.200	20.200	39,187
2024-10-15	22.200	22.200	20.600	21.000	21.000	54,157
2024-10-14	22.150	22.450	22.050	22.050	22.050	7,610
2024-10-11	22.500	22.600	22.100	22.150	22.150	13,650
2024-10-10	23.000	23.000	22.300	22.350	22.350	10,310
2024-10-09	22.600	23.150	22.200	23.000	23.000	17,477
2024-10-08	22.550	22.950	22.250	22.400	22.400	7,054
2024-10-07	22.950	24.200	22.250	22.400	22.400	29,139
2024-10-04	22.400	23.100	22.400	22.800	22.800	21,059
2024-10-03	22.800	23.000	22.200	22.350	22.350	39,566
2024-10-02	23.050	23.650	22.800	22.800	22.800	30,680
2024-10-01	23.200	23.950	22.850	22.900	22.900	38,461
2024-09-30	24.250	25.050	23.050	23.050	23.050	53,616
2024-09-27	24.200	25.200	23.850	23.850	23.850	21,051
2024-09-26	24.150	25.100	23.900	24.000	24.000	22,266
2024-09-25	24.000	24.350	23.450	23.850	23.850	36,322
2024-09-24	24.750	25.000	23.950	24.000	24.000	63,035
2024-09-23	25.350	25.350	24.200	24.550	24.550	30,979
2024-09-20	25.700	26.400	25.000	25.400	25.400	40,487
2024-09-19	25.200	25.700	25.150	25.500	25.500	29,607
2024-09-18	25.200	25.700	25.100	25.200	25.200	36,390
2024-09-17	25.200	25.650	25.050	25.400	25.400	12,203
2024-09-16	25.200	25.500	25.100	25.200	25.200	15,130
2024-09-13	25.000	25.500	25.000	25.200	25.200	49,715
2024-09-12	25.000	26.400	25.000	25.100	25.100	15,894
2024-09-11	25.800	26.500	25.200	25.200	25.200	45,042
2024-09-10	25.600	26.650	25.550	25.700	25.700	15,951
2024-09-09	25.300	26.000	25.250	25.850	25.850	16,427
2024-09-06	25.850	26.000	25.000	25.500	25.500	14,697
2024-09-05	25.600	26.550	25.550	25.600	25.600	41,027
2024-09-04	25.700	26.300	24.800	25.800	25.800	20,048
2024-09-03	26.200	26.450	25.600	25.700	25.700	20,251
2024-09-02	25.800	26.500	25.750	26.000	26.000	9,268
2024-08-30	26.600	26.900	25.500	25.600	25.600	55,439
2024-08-29	26.050	26.900	25.700	26.400	26.400	27,944
2024-08-28	25.150	26.850	25.000	25.800	25.800	45,979
2024-08-27	24.900	25.150	24.900	25.000	25.000	7,868
2024-08-26	25.700	26.150	24.550	24.750	24.750	26,119
2024-08-23	25.900	27.450	25.850	26.100	26.100	8,897
2024-08-22	25.650	26.300	25.500	26.100	26.100	6,391

← NewerPage 9 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.