Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	3.300	3.700	3.300	3.700	3.700	6,114
2023-07-12	3.400	3.400	3.300	3.300	3.300	297
2023-07-10	3.300	3.400	3.300	3.400	3.400	1,000
2023-07-07	3.260	3.260	3.200	3.200	3.200	3,162
2023-07-04	3.400	3.400	3.380	3.380	3.380	2,480
2023-07-03	3.200	3.400	3.200	3.400	3.400	1,000
2023-06-30	3.120	3.160	3.120	3.160	3.160	500
2023-06-28	3.120	3.160	3.120	3.160	3.160	2,500
2023-06-22	2.980	3.100	2.980	3.020	3.020	2,899
2023-06-21	3.000	3.060	3.000	3.060	3.060	500
2023-06-19	2.760	3.140	2.760	2.960	2.960	4,042
2023-06-16	2.640	2.740	2.640	2.740	2.740	3,171
2023-06-15	2.600	2.640	2.600	2.620	2.620	1,236
2023-06-14	2.660	2.660	2.600	2.600	2.600	9,022
2023-06-13	2.600	2.660	2.600	2.660	2.660	4,242
2023-06-12	2.600	2.700	2.580	2.580	2.580	3,089
2023-06-09	2.600	2.700	2.600	2.700	2.700	3,044
2023-06-08	2.600	2.600	2.600	2.600	2.600	1,588
2023-06-07	2.620	2.660	2.620	2.660	2.660	3,000
2023-06-05	2.640	2.700	2.640	2.700	2.700	91
2023-06-02	2.760	2.760	2.560	2.560	2.560	7,462
2023-06-01	2.680	2.740	2.600	2.600	2.600	3,216
2023-05-31	2.700	2.800	2.640	2.640	2.640	9,198
2023-05-30	2.700	2.740	2.620	2.620	2.620	1,100
2023-05-25	2.920	3.000	2.780	2.860	2.860	22,781
2023-05-24	2.540	2.600	2.300	2.600	2.600	5,558
2023-05-23	2.500	2.700	2.500	2.600	2.600	2,259
2023-05-22	2.700	2.700	2.540	2.600	2.600	3,461
2023-05-19	2.860	2.860	2.760	2.800	2.800	2,043
2023-05-17	2.800	2.820	2.700	2.820	2.820	1,318
2023-05-15	2.800	2.960	2.800	2.960	2.960	2,168
2023-05-11	2.900	2.900	2.900	2.900	2.900	90
2023-05-10	3.000	3.000	3.000	3.000	3.000	36
2023-05-08	3.020	3.020	2.900	2.900	2.900	2,742
2023-05-05	3.220	3.220	3.100	3.100	3.100	150
2023-05-04	3.060	3.180	3.060	3.180	3.180	2,184
2023-05-02	3.020	3.040	3.020	3.040	3.040	2,755
2023-04-28	3.100	3.100	3.100	3.100	3.100	2,454
2023-04-27	3.200	3.260	3.200	3.260	3.260	1,597
2023-04-26	3.300	3.300	3.260	3.260	3.260	403
2023-04-25	3.300	3.360	3.300	3.360	3.360	600
2023-04-24	3.400	3.400	3.300	3.360	3.360	11,313
2023-04-18	3.460	3.460	3.460	3.460	3.460	50
2023-04-17	3.400	3.460	3.380	3.380	3.380	1,179
2023-04-13	3.480	3.520	3.400	3.440	3.440	20,943
2023-04-06	3.380	3.400	3.380	3.380	3.380	3,500
2023-04-04	3.480	3.480	3.300	3.400	3.400	6,081
2023-04-03	3.400	3.500	3.400	3.400	3.400	16,037
2023-03-31	3.580	3.580	3.500	3.500	3.500	3,000
2023-03-27	3.500	3.500	3.500	3.500	3.500	283
2023-03-23	3.500	3.500	3.500	3.500	3.500	1,480
2023-03-22	3.500	3.600	3.500	3.600	3.600	492
2023-03-21	3.410	3.550	3.410	3.550	3.550	1,000
2023-03-20	3.560	3.560	3.550	3.550	3.550	2,778
2023-03-16	3.350	3.380	3.350	3.380	3.380	1,000
2023-03-15	3.620	3.620	3.380	3.380	3.380	2,953
2023-03-07	3.700	3.700	3.680	3.680	3.680	295
2023-03-02	3.630	3.800	3.600	3.800	3.800	604
2023-03-01	3.840	3.840	3.620	3.620	3.620	3,927
2023-02-28	3.740	3.740	3.680	3.680	3.680	3,515

← NewerPage 13 of 17 · 1,019 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.