Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.750	0.810	0.720	0.738	0.738	1,132
2026-10-16	0.820	0.840	0.770	0.786	0.786	429
2026-10-15	0.860	0.860	0.786	0.786	0.786	5,204
2026-10-14	0.830	0.860	0.802	0.830	0.830	227
2026-10-13	0.830	0.860	0.802	0.830	0.830	353
2026-10-12	0.866	0.866	0.800	0.830	0.830	1,612
2026-10-09	0.866	0.900	0.866	0.866	0.866	38
2026-10-08	0.840	0.880	0.840	0.880	0.880	2,786
2026-10-07	0.960	0.960	0.800	0.882	0.882	27,647
2026-10-06	1.040	1.040	0.990	0.990	0.990	5,343
2026-10-05	1.000	1.075	1.000	1.040	1.040	2,461
2026-10-02	1.015	1.030	0.940	1.000	1.000	4,956
2026-10-01	1.070	1.100	0.990	0.990	0.990	4,363
2026-09-30	1.070	1.100	1.070	1.070	1.070	139
2026-09-29	1.070	1.070	1.070	1.070	1.070	0
2026-09-28	1.085	1.085	1.050	1.070	1.070	3,153
2026-09-25	1.050	1.085	1.050	1.085	1.085	59
2026-09-24	1.090	1.120	1.055	1.090	1.090	88
2026-09-23	1.090	1.120	1.050	1.085	1.085	2,949
2026-09-22	1.090	1.090	1.090	1.090	1.090	158
2026-09-21	1.090	1.120	1.090	1.090	1.090	500
2026-09-18	1.090	1.090	1.055	1.055	1.055	29
2026-09-17	1.075	1.120	1.075	1.090	1.090	543
2026-09-16	1.135	1.160	1.050	1.050	1.050	8,301
2026-09-15	1.160	1.170	1.150	1.150	1.150	206
2026-09-14	1.130	1.160	1.100	1.160	1.160	5,322
2026-09-11	1.140	1.160	1.130	1.130	1.130	107
2026-09-10	1.140	1.140	1.120	1.140	1.140	1,000
2026-09-09	1.060	1.160	1.060	1.160	1.160	6,072
2026-09-08	1.180	1.260	0.990	1.120	1.120	18,689
2026-09-07	1.095	1.260	1.090	1.260	1.260	4,156
2026-09-04	1.050	1.050	1.050	1.050	1.050	9,447
2026-09-03	1.055	1.100	1.000	1.060	1.060	14,566
2026-09-02	1.020	1.035	0.980	1.010	1.010	1,210
2026-09-01	1.070	1.095	1.030	1.055	1.055	715
2026-08-31	1.100	1.100	1.000	1.055	1.055	2,471
2026-08-28	1.100	1.100	1.080	1.090	1.090	276
2026-08-27	1.100	1.120	1.100	1.120	1.120	84
2026-08-26	1.115	1.140	1.100	1.120	1.120	4,230
2026-08-25	1.170	1.170	1.140	1.160	1.160	98
2026-08-24	1.155	1.155	1.130	1.140	1.140	10,182
2026-08-21	1.200	1.200	1.200	1.200	1.200	18
2026-08-20	1.225	1.225	1.225	1.225	1.225	24
2026-08-19	1.225	1.225	1.225	1.225	1.225	519
2026-08-18	1.220	1.270	1.190	1.225	1.225	1,322
2026-08-17	1.210	1.210	1.130	1.175	1.175	9,776
2026-08-14	1.255	1.260	1.255	1.260	1.260	250
2026-08-13	1.300	1.300	1.235	1.275	1.275	9,131
2026-08-12	1.180	1.270	1.180	1.235	1.235	1,867
2026-08-11	1.125	1.200	1.125	1.180	1.180	14,185
2026-08-10	1.125	1.125	1.120	1.125	1.125	250
2026-08-07	1.080	1.110	1.060	1.090	1.090	236
2026-08-06	1.130	1.130	1.050	1.110	1.110	151
2026-08-05	1.125	1.125	1.055	1.095	1.095	23
2026-08-04	1.125	1.160	1.125	1.160	1.160	76
2026-08-03	1.200	1.200	1.125	1.165	1.165	173
2026-07-31	1.145	1.145	1.145	1.145	1.145	203
2026-07-30	1.200	1.200	1.165	1.165	1.165	8
2026-07-29	1.170	1.200	1.150	1.165	1.165	2,924
2026-07-28	1.080	1.140	1.060	1.115	1.115	2,899

Page 1 of 17 · 1,015 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-28	0.0400 EUR
2021-01-29	0.0400 EUR
2020-01-31	0.0400 EUR
2019-01-25	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.