Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.600	0.600	0.555	0.590	0.590	858
2026-02-03	0.530	0.575	0.525	0.575	0.575	2,546
2026-02-02	0.550	0.610	0.550	0.565	0.565	1,741
2026-01-30	0.585	0.585	0.560	0.575	0.575	15,520
2026-01-29	0.620	0.620	0.610	0.610	0.610	1,320
2026-01-28	0.620	0.620	0.620	0.620	0.620	634
2026-01-27	0.590	0.590	0.590	0.590	0.590	96
2026-01-26	0.620	0.620	0.590	0.590	0.590	27
2026-01-23	0.650	0.650	0.585	0.590	0.590	1,676
2026-01-22	0.670	0.690	0.590	0.620	0.620	9,593
2026-01-21	0.650	0.665	0.605	0.640	0.640	9,430
2026-01-20	0.620	0.620	0.620	0.620	0.620	0
2026-01-19	0.640	0.640	0.580	0.605	0.605	773
2026-01-16	0.630	0.630	0.600	0.600	0.600	2,432
2026-01-15	0.620	0.665	0.620	0.630	0.630	10,539
2026-01-14	0.590	0.590	0.590	0.590	0.590	50
2026-01-13	0.615	0.620	0.600	0.600	0.600	5
2026-01-12	0.635	0.635	0.575	0.575	0.575	3,551
2026-01-09	0.670	0.670	0.635	0.635	0.635	154
2026-01-08	0.665	0.665	0.635	0.635	0.635	174
2026-01-07	0.670	0.670	0.640	0.640	0.640	185
2026-01-06	0.660	0.660	0.635	0.635	0.635	1,014
2026-01-05	0.630	0.700	0.605	0.635	0.635	22,303
2026-01-02	0.575	0.595	0.575	0.595	0.595	418
2025-12-30	0.645	0.645	0.580	0.605	0.605	3,160
2025-12-29	0.650	0.675	0.600	0.625	0.625	22,669
2025-12-23	0.585	0.640	0.585	0.615	0.615	814
2025-12-22	0.550	0.645	0.510	0.615	0.615	13,978
2025-12-19	0.560	0.565	0.560	0.565	0.565	2,001
2025-12-18	0.580	0.600	0.550	0.600	0.600	10,136
2025-12-17	0.575	0.600	0.575	0.590	0.590	13,327
2025-12-16	0.680	0.680	0.600	0.615	0.615	5,734
2025-12-15	0.650	0.675	0.650	0.655	0.655	6,105
2025-12-12	0.675	0.675	0.650	0.665	0.665	2,193
2025-12-11	0.680	0.680	0.675	0.680	0.680	1,370
2025-12-10	0.710	0.715	0.700	0.715	0.715	3,637
2025-12-09	0.745	0.800	0.725	0.725	0.725	2,418
2025-12-08	0.740	0.750	0.715	0.715	0.715	14
2025-12-05	0.710	0.710	0.710	0.710	0.710	0
2025-12-04	0.715	0.715	0.715	0.715	0.715	0
2025-12-03	0.750	0.750	0.715	0.715	0.715	316
2025-12-02	0.715	0.715	0.715	0.715	0.715	250
2025-12-01	0.710	0.710	0.700	0.705	0.705	644
2025-11-28	0.725	0.725	0.725	0.725	0.725	28
2025-11-27	0.725	0.745	0.725	0.725	0.725	4,135
2025-11-26	0.725	0.780	0.715	0.745	0.745	4,534
2025-11-25	0.670	0.695	0.670	0.695	0.695	7,000
2025-11-24	0.710	0.735	0.700	0.735	0.735	1,042
2025-11-21	0.725	0.755	0.725	0.755	0.755	35
2025-11-20	0.775	0.775	0.750	0.765	0.765	3,589
2025-11-19	0.815	0.815	0.815	0.815	0.815	100
2025-11-18	0.900	0.900	0.775	0.775	0.775	3,572
2025-11-17	0.940	0.940	0.940	0.940	0.940	0
2025-11-14	1.000	1.000	0.915	0.940	0.940	14,708
2025-11-13	0.975	0.985	0.960	0.980	0.980	5,829
2025-11-12	0.920	0.975	0.910	0.965	0.965	105,910
2025-11-11	0.915	0.935	0.880	0.900	0.900	17,489
2025-11-10	0.875	0.890	0.830	0.855	0.855	8,267
2025-11-07	0.790	0.850	0.740	0.850	0.850	70,242
2025-11-06	0.800	0.855	0.775	0.775	0.775	24,307

← NewerPage 4 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.