Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	2.300	2.340	2.300	2.340	2.340	1,000
2023-11-09	2.300	2.400	2.300	2.400	2.400	4,154
2023-11-08	2.220	2.260	2.200	2.260	2.260	500
2023-11-07	2.200	2.240	2.200	2.240	2.240	1,900
2023-11-06	2.100	2.200	2.100	2.140	2.140	588
2023-11-03	2.020	2.100	2.020	2.060	2.060	1,044
2023-11-02	1.970	2.060	1.970	2.060	2.060	1,000
2023-11-01	1.950	2.020	1.950	2.020	2.020	40
2023-10-31	2.080	2.100	2.020	2.020	2.020	3,052
2023-10-30	2.000	2.020	2.000	2.020	2.020	2,000
2023-10-27	2.040	2.100	2.040	2.060	2.060	2,064
2023-10-25	2.040	2.120	2.040	2.120	2.120	200
2023-10-24	2.100	2.120	2.060	2.120	2.120	3,644
2023-10-23	2.200	2.200	2.040	2.100	2.100	3,750
2023-10-18	2.280	2.280	2.280	2.280	2.280	1,000
2023-10-16	2.300	2.360	2.300	2.360	2.360	10
2023-10-13	2.440	2.460	2.440	2.460	2.460	1,561
2023-10-11	2.280	2.340	2.200	2.340	2.340	2,411
2023-10-10	2.260	2.340	2.260	2.340	2.340	3,400
2023-10-09	2.340	2.340	2.340	2.340	2.340	11
2023-10-06	2.340	2.400	2.340	2.400	2.400	2,189
2023-10-05	2.360	2.380	2.360	2.380	2.380	1,000
2023-10-03	2.400	2.500	2.400	2.440	2.440	600
2023-10-02	2.360	2.440	2.360	2.440	2.440	1,072
2023-09-28	2.380	2.440	2.380	2.440	2.440	35
2023-09-27	2.500	2.500	2.320	2.420	2.420	201
2023-09-26	2.660	2.660	2.400	2.400	2.400	6,224
2023-09-21	2.840	2.840	2.560	2.560	2.560	771
2023-09-14	2.640	2.760	2.640	2.740	2.740	1,010
2023-09-13	2.620	2.760	2.620	2.740	2.740	10,627
2023-09-12	2.620	2.700	2.620	2.700	2.700	20
2023-09-11	2.680	2.680	2.620	2.680	2.680	1,572
2023-09-08	2.700	2.800	2.700	2.800	2.800	4,214
2023-09-06	2.700	2.900	2.640	2.640	2.640	6,753
2023-09-05	2.800	3.000	2.740	2.800	2.800	11,251
2023-09-04	2.820	2.900	2.800	2.900	2.900	1,732
2023-08-31	3.020	3.120	2.800	2.900	2.900	7,936
2023-08-30	2.820	2.920	2.820	2.920	2.920	240
2023-08-29	3.060	3.060	2.900	3.000	3.000	4,317
2023-08-25	3.220	3.280	3.220	3.280	3.280	482
2023-08-24	3.160	3.200	3.160	3.200	3.200	618
2023-08-23	3.200	3.200	3.040	3.060	3.060	6,273
2023-08-22	3.240	3.300	3.200	3.200	3.200	7,408
2023-08-18	3.300	3.300	3.120	3.280	3.280	2,009
2023-08-17	3.600	3.600	3.460	3.540	3.540	3,248
2023-08-14	3.600	3.680	3.600	3.680	3.680	300
2023-08-07	3.660	3.660	3.500	3.500	3.500	2,646
2023-08-03	3.600	3.600	3.460	3.460	3.460	2,454
2023-07-31	3.680	3.680	3.520	3.520	3.520	2,548
2023-07-28	3.700	3.700	3.500	3.500	3.500	1,172
2023-07-27	3.880	3.880	3.700	3.700	3.700	837
2023-07-26	3.720	3.720	3.700	3.700	3.700	945
2023-07-25	3.900	3.900	3.700	3.700	3.700	4,192
2023-07-24	3.980	4.000	3.900	4.000	4.000	1,937
2023-07-21	3.820	3.960	3.820	3.900	3.900	3,639
2023-07-20	4.000	4.000	3.860	3.860	3.860	3,204
2023-07-19	4.080	4.080	3.880	4.000	4.000	12,031
2023-07-18	4.080	4.080	3.900	3.900	3.900	733
2023-07-17	3.800	4.100	3.800	4.060	4.060	3,984
2023-07-14	3.860	3.860	3.700	3.780	3.780	2,602

← NewerPage 12 of 17 · 1,016 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.