Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.180	1.200	1.160	1.200	1.200	5,195
2024-02-20	1.180	1.180	1.120	1.120	1.120	3,000
2024-02-19	1.270	1.270	1.140	1.140	1.140	2,420
2024-02-16	1.310	1.310	1.160	1.170	1.170	15,061
2024-02-15	1.350	1.350	1.320	1.350	1.350	5,959
2024-02-14	1.280	1.330	1.280	1.330	1.330	4,207
2024-02-13	1.300	1.300	1.240	1.240	1.240	700
2024-02-12	1.240	1.280	1.240	1.280	1.280	3,191
2024-02-09	1.310	1.310	1.250	1.280	1.280	1,500
2024-02-08	1.290	1.300	1.250	1.280	1.280	2,600
2024-02-07	1.310	1.310	1.240	1.300	1.300	5,832
2024-02-06	1.300	1.360	1.290	1.290	1.290	4,578
2024-02-02	1.380	1.400	1.230	1.350	1.350	19,542
2024-02-01	1.420	1.420	1.390	1.400	1.400	7,278
2024-01-31	1.580	1.620	1.460	1.460	1.460	13,919
2024-01-30	1.520	1.520	1.450	1.450	1.450	7,031
2024-01-29	1.570	1.620	1.540	1.540	1.540	25,452
2024-01-26	1.600	1.600	1.570	1.570	1.570	4,000
2024-01-25	1.640	1.720	1.640	1.720	1.720	1,741
2024-01-24	1.560	1.580	1.560	1.580	1.580	1,250
2024-01-23	1.600	1.630	1.600	1.630	1.630	599
2024-01-22	1.600	1.600	1.580	1.580	1.580	2,148
2024-01-19	1.660	1.720	1.660	1.660	1.660	1,418
2024-01-18	1.660	1.740	1.650	1.660	1.660	51,136
2024-01-16	1.720	1.740	1.720	1.740	1.740	2,000
2024-01-15	1.780	1.820	1.780	1.780	1.780	2,388
2024-01-11	1.740	1.800	1.700	1.740	1.740	2,220
2024-01-10	1.800	1.800	1.800	1.800	1.800	2,197
2024-01-09	1.800	1.810	1.750	1.810	1.810	5,419
2024-01-08	1.780	1.820	1.780	1.820	1.820	1,052
2024-01-04	1.800	1.800	1.800	1.800	1.800	400
2024-01-02	1.850	1.850	1.780	1.790	1.790	7,903
2023-12-29	1.780	1.840	1.740	1.830	1.830	6,862
2023-12-28	2.060	2.060	1.860	1.920	1.920	4,726
2023-12-27	1.750	2.060	1.750	1.980	1.980	6,295
2023-12-22	1.800	1.840	1.750	1.800	1.800	3,477
2023-12-21	1.750	1.800	1.750	1.800	1.800	2,158
2023-12-20	1.710	1.790	1.700	1.750	1.750	5,113
2023-12-19	1.710	1.750	1.700	1.740	1.740	2,984
2023-12-15	1.790	1.800	1.790	1.790	1.790	1,111
2023-12-14	1.820	1.820	1.770	1.800	1.800	2,862
2023-12-13	1.950	2.040	1.860	1.860	1.860	7,934
2023-12-12	1.960	1.990	1.950	1.980	1.980	2,688
2023-12-11	2.040	2.040	1.950	1.980	1.980	6,003
2023-12-08	2.100	2.140	2.100	2.100	2.100	920
2023-12-07	2.120	2.120	2.080	2.080	2.080	266
2023-12-06	2.100	2.200	2.100	2.100	2.100	7,894
2023-12-05	2.020	2.200	2.000	2.200	2.200	8,362
2023-12-04	2.040	2.080	1.990	1.990	1.990	3,281
2023-12-01	2.000	2.080	1.950	2.080	2.080	7,690
2023-11-29	2.080	2.100	2.060	2.080	2.080	2,100
2023-11-27	2.180	2.180	2.140	2.140	2.140	1,267
2023-11-24	2.120	2.180	2.120	2.140	2.140	1,042
2023-11-23	2.140	2.140	2.080	2.080	2.080	1,250
2023-11-22	2.220	2.220	2.140	2.220	2.220	500
2023-11-21	2.360	2.360	2.300	2.300	2.300	199
2023-11-20	2.340	2.340	2.300	2.300	2.300	2,300
2023-11-17	2.200	2.280	2.200	2.280	2.280	1,500
2023-11-15	2.260	2.280	2.200	2.280	2.280	1,600
2023-11-10	2.300	2.340	2.300	2.340	2.340	1,000

← NewerPage 11 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.