Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.040	1.045	1.040	1.045	1.045	4
2026-07-24	1.040	1.080	1.040	1.080	1.080	339
2026-07-23	1.195	1.200	1.000	1.000	1.000	4,579
2026-07-22	1.200	1.200	1.190	1.190	1.190	20
2026-07-21	1.180	1.185	1.140	1.160	1.160	2,797
2026-07-20	1.150	1.195	1.120	1.140	1.140	108
2026-07-17	1.110	1.110	1.110	1.110	1.110	187
2026-07-16	1.155	1.155	1.155	1.155	1.155	18
2026-07-15	1.200	1.200	1.200	1.200	1.200	2,000
2026-07-14	1.200	1.200	1.160	1.160	1.160	5
2026-07-13	1.225	1.225	1.135	1.160	1.160	4,494
2026-07-10	1.180	1.180	1.180	1.180	1.180	0
2026-07-09	1.135	1.180	1.135	1.180	1.180	2,141
2026-07-08	1.220	1.220	1.060	1.095	1.095	1,489
2026-07-07	1.180	1.215	1.175	1.175	1.175	355
2026-07-06	1.215	1.245	1.200	1.225	1.225	12,168
2026-07-03	1.160	1.175	1.115	1.175	1.175	11,339
2026-07-02	1.200	1.200	1.200	1.200	1.200	0
2026-07-01	1.245	1.245	1.160	1.180	1.180	2,387
2026-06-30	1.180	1.205	1.180	1.205	1.205	1,000
2026-06-29	1.245	1.245	1.200	1.225	1.225	1,984
2026-06-26	1.275	1.315	1.265	1.295	1.295	208
2026-06-25	1.140	1.240	1.140	1.235	1.235	1,892
2026-06-24	1.120	1.140	1.100	1.120	1.120	3,127
2026-06-23	1.120	1.165	1.120	1.165	1.165	8,965
2026-06-22	1.120	1.160	1.120	1.160	1.160	198
2026-06-19	1.165	1.165	1.125	1.160	1.160	2,241
2026-06-18	1.240	1.250	1.180	1.205	1.205	390
2026-06-17	1.225	1.235	1.225	1.235	1.235	1,364
2026-06-16	1.210	1.210	1.210	1.210	1.210	0
2026-06-15	1.230	1.230	1.165	1.195	1.195	745
2026-06-12	1.200	1.220	1.170	1.200	1.200	3,457
2026-06-11	1.120	1.190	1.080	1.190	1.190	5,688
2026-06-10	1.300	1.300	1.120	1.160	1.160	4,392
2026-06-09	1.300	1.300	1.300	1.300	1.300	0
2026-06-08	1.320	1.320	1.235	1.280	1.280	253
2026-06-05	1.270	1.270	1.270	1.270	1.270	0
2026-06-04	1.245	1.245	1.245	1.245	1.245	0
2026-06-03	1.205	1.220	1.170	1.220	1.220	28
2026-06-02	1.250	1.250	1.250	1.250	1.250	7
2026-06-01	1.225	1.225	1.225	1.225	1.225	360
2026-05-29	1.210	1.210	1.205	1.205	1.205	1
2026-05-28	1.255	1.255	1.255	1.255	1.255	0
2026-05-27	1.210	1.270	1.180	1.260	1.260	6,571
2026-05-26	1.220	1.255	1.220	1.255	1.255	12
2026-05-25	1.230	1.270	1.230	1.235	1.235	172
2026-05-22	1.230	1.230	1.230	1.230	1.230	3,854
2026-05-21	1.235	1.250	1.210	1.210	1.210	324
2026-05-20	1.170	1.200	1.150	1.195	1.195	826
2026-05-19	1.190	1.195	1.185	1.185	1.185	520
2026-05-18	1.265	1.265	1.190	1.235	1.235	207
2026-05-15	1.275	1.275	1.225	1.230	1.230	174
2026-05-14	1.190	1.235	1.190	1.235	1.235	26
2026-05-13	1.230	1.235	1.230	1.235	1.235	34
2026-05-12	1.275	1.275	1.275	1.275	1.275	9
2026-05-11	1.270	1.270	1.200	1.240	1.240	5,063
2026-05-08	1.400	1.400	1.280	1.320	1.320	6,247
2026-05-07	1.365	1.545	1.335	1.360	1.360	4,271
2026-05-06	1.285	1.330	1.280	1.320	1.320	4,326
2026-05-05	1.290	1.290	1.290	1.290	1.290	0

← NewerPage 2 of 5 · 253 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.