Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	4.280	4.320	4.260	4.320	4.320	3,424
2022-04-20	4.290	4.290	4.290	4.290	4.290	1
2022-04-19	4.500	4.500	4.380	4.380	4.380	332
2022-04-14	4.380	4.560	4.260	4.380	4.380	6,300
2022-04-13	4.330	4.380	4.330	4.380	4.380	400
2022-04-11	4.560	4.560	4.430	4.430	4.430	50
2022-04-08	4.550	4.550	4.360	4.440	4.440	2,915
2022-04-07	4.760	4.760	4.500	4.500	4.500	2,760
2022-04-06	4.400	4.890	4.400	4.890	4.890	15,524
2022-04-04	4.640	4.640	4.400	4.520	4.520	525
2022-03-31	4.460	4.520	4.460	4.520	4.520	1,064
2022-03-30	4.700	4.700	4.580	4.580	4.580	2,364
2022-03-29	4.800	4.800	4.760	4.760	4.760	1,114
2022-03-25	4.800	4.800	4.700	4.700	4.700	3,701
2022-03-24	4.700	4.900	4.700	4.900	4.900	1,188
2022-03-23	4.900	4.900	4.760	4.760	4.760	2,960
2022-03-22	4.700	4.780	4.700	4.780	4.780	1,000
2022-03-21	4.500	4.580	4.460	4.580	4.580	2,641
2022-03-18	4.400	4.420	4.320	4.420	4.420	923
2022-03-17	4.440	4.540	4.400	4.520	4.520	3,381
2022-03-16	4.340	4.420	4.260	4.420	4.420	4,931
2022-03-15	4.260	4.300	4.180	4.300	4.300	2,867
2022-03-14	4.500	4.500	4.380	4.380	4.380	4,935
2022-03-11	4.500	4.500	4.400	4.440	4.440	2,691
2022-03-10	4.740	4.740	4.500	4.540	4.540	4,404
2022-03-09	4.240	4.600	4.240	4.600	4.600	2,765
2022-03-08	3.900	4.140	3.900	4.040	4.040	1,722
2022-03-07	4.100	4.100	3.900	4.040	4.040	639
2022-03-04	4.160	4.300	4.140	4.220	4.220	4,200
2022-03-03	4.160	4.200	4.160	4.200	4.200	552
2022-03-02	4.300	4.300	4.240	4.240	4.240	2,312
2022-03-01	4.100	4.200	4.100	4.200	4.200	1,220
2022-02-28	4.300	4.300	4.200	4.200	4.200	4,969
2022-02-25	4.380	4.380	4.180	4.360	4.360	3,946
2022-02-24	4.120	4.380	4.120	4.300	4.300	1,350
2022-02-23	4.280	4.380	4.280	4.380	4.380	300
2022-02-22	4.380	4.480	4.280	4.380	4.380	3,404
2022-02-21	4.380	4.440	4.380	4.440	4.440	1,958
2022-02-18	4.360	4.480	4.360	4.400	4.400	2,300
2022-02-16	4.580	4.580	4.480	4.480	4.480	1,000
2022-02-14	4.520	4.580	4.480	4.480	4.480	2,367
2022-02-11	4.780	4.780	4.640	4.640	4.640	2,331
2022-02-08	4.740	4.940	4.740	4.840	4.840	11,117
2022-02-07	4.620	4.700	4.620	4.700	4.700	800
2022-02-04	4.740	4.740	4.700	4.700	4.700	2,324
2022-02-03	4.740	4.740	4.620	4.620	4.620	2,183
2022-02-02	4.580	4.580	4.560	4.560	4.560	800
2022-02-01	4.500	4.600	4.500	4.560	4.560	250
2022-01-31	4.600	4.600	4.500	4.560	4.560	1,010
2022-01-28	4.460	4.700	4.460	4.620	4.620	1,550
2022-01-27	4.700	4.700	4.700	4.700	4.660	200
2022-01-26	4.320	4.600	4.320	4.600	4.561	7,687
2022-01-24	4.820	4.840	4.460	4.460	4.422	6,695
2022-01-21	4.900	4.920	4.800	4.920	4.878	165
2022-01-20	4.820	4.900	4.820	4.860	4.819	129
2022-01-19	4.900	5.000	4.800	5.000	4.957	3,144
2022-01-18	5.050	5.050	4.820	4.900	4.858	3,168
2022-01-17	4.800	5.250	4.800	4.920	4.878	8,172
2022-01-14	5.050	5.050	4.920	4.920	4.878	508
2022-01-13	5.050	5.050	4.920	4.920	4.878	4,511

← NewerPage 16 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.