Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.370	1.390	1.290	1.290	1.290	3,244
2026-04-30	1.240	1.325	1.235	1.325	1.325	3,698
2026-04-29	1.285	1.285	1.285	1.285	1.285	0
2026-04-28	1.275	1.275	1.275	1.275	1.275	176
2026-04-27	1.270	1.320	1.270	1.320	1.320	3,025
2026-04-24	1.205	1.245	1.180	1.235	1.235	5,265
2026-04-23	1.370	1.370	1.300	1.300	1.300	2,187
2026-04-22	1.360	1.360	1.340	1.340	1.340	11
2026-04-21	1.310	1.340	1.310	1.320	1.320	174
2026-04-20	1.280	1.340	1.280	1.330	1.330	974
2026-04-17	1.295	1.335	1.285	1.315	1.315	3,306
2026-04-16	1.250	1.285	1.245	1.265	1.265	2,201
2026-04-15	1.335	1.415	1.230	1.275	1.275	2,219
2026-04-14	1.320	1.320	1.220	1.285	1.285	12,828
2026-04-13	1.380	1.410	1.355	1.360	1.360	15,585
2026-04-10	1.380	1.490	1.290	1.375	1.375	95,013
2026-04-09	1.320	1.350	1.320	1.335	1.335	948
2026-04-08	1.200	1.290	1.200	1.265	1.265	17,450
2026-04-07	1.230	1.245	1.200	1.225	1.225	600
2026-04-02	1.230	1.230	1.230	1.230	1.230	0
2026-04-01	1.280	1.280	1.200	1.230	1.230	6,247
2026-03-31	1.270	1.270	1.250	1.260	1.260	1,035
2026-03-30	1.300	1.350	1.280	1.300	1.300	3,624
2026-03-27	1.300	1.350	1.300	1.350	1.350	1,750
2026-03-26	1.330	1.380	1.260	1.330	1.330	8,210
2026-03-25	1.380	1.380	1.330	1.360	1.360	2
2026-03-24	1.340	1.400	1.300	1.330	1.330	3,181
2026-03-23	1.420	1.420	1.250	1.290	1.290	20,779
2026-03-20	1.570	1.570	1.430	1.430	1.430	6,856
2026-03-19	1.480	1.550	1.460	1.510	1.510	5,222
2026-03-18	1.460	1.620	1.460	1.620	1.620	4,073
2026-03-17	1.440	1.540	1.400	1.520	1.520	15,118
2026-03-16	1.400	1.450	1.400	1.450	1.450	372
2026-03-13	1.340	1.490	1.340	1.450	1.450	8,869
2026-03-12	1.470	1.470	1.360	1.390	1.390	39,906
2026-03-11	1.500	1.540	1.410	1.430	1.430	4,715
2026-03-10	1.430	1.500	1.300	1.450	1.450	19,579
2026-03-09	1.570	1.570	1.310	1.380	1.380	15,272
2026-03-06	1.700	1.700	1.550	1.550	1.550	8,358
2026-03-05	1.630	1.680	1.620	1.670	1.670	12,128
2026-03-04	1.660	1.740	1.660	1.680	1.680	6,210
2026-03-03	1.760	1.760	1.660	1.670	1.670	4,047
2026-03-02	1.650	1.770	1.600	1.710	1.710	15,051
2026-02-27	1.750	1.930	1.690	1.720	1.720	27,004
2026-02-26	1.900	1.960	1.560	1.780	1.780	26,239
2026-02-25	1.740	2.120	1.730	2.120	2.120	54,875
2026-02-24	1.810	2.080	1.770	2.060	2.060	52,512
2026-02-23	1.800	1.990	1.360	1.490	1.490	81,794
2026-02-20	1.650	1.810	1.380	1.570	1.570	32,947
2026-02-19	1.880	1.990	1.580	1.620	1.620	38,189
2026-02-18	2.760	3.460	1.720	1.820	1.820	129,460
2026-02-17	1.200	2.720	1.200	1.800	1.800	499,745
2026-02-16	0.725	1.100	0.690	1.030	1.030	97,517
2026-02-13	0.700	0.750	0.675	0.690	0.690	3,603
2026-02-12	0.630	0.675	0.630	0.675	0.675	9,568
2026-02-11	0.625	0.625	0.600	0.615	0.615	2,253
2026-02-10	0.600	0.615	0.600	0.615	0.615	4,483
2026-02-09	0.580	0.675	0.570	0.670	0.670	7,411
2026-02-06	0.550	0.550	0.520	0.550	0.550	4,766
2026-02-05	0.620	0.620	0.585	0.585	0.585	349

← NewerPage 3 of 17 · 1,018 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.