Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.745	0.950	0.700	0.775	0.775	157,282
2025-11-04	0.695	0.745	0.680	0.720	0.720	12,968
2025-11-03	0.680	0.700	0.680	0.690	0.690	104,986
2025-10-31	0.650	0.700	0.650	0.665	0.665	4,288
2025-10-30	0.650	0.675	0.650	0.675	0.675	2,388
2025-10-29	0.675	0.675	0.650	0.650	0.650	25
2025-10-28	0.675	0.675	0.650	0.650	0.650	273
2025-10-27	0.700	0.700	0.610	0.645	0.645	9,997
2025-10-24	0.555	0.735	0.555	0.665	0.665	42,911
2025-10-23	0.600	0.600	0.555	0.555	0.555	2,225
2025-10-22	0.605	0.625	0.605	0.625	0.625	115
2025-10-21	0.670	0.670	0.625	0.625	0.625	80
2025-10-20	0.675	0.675	0.600	0.640	0.640	2,703
2025-10-17	0.640	0.640	0.625	0.625	0.625	2,000
2025-10-16	0.645	0.660	0.605	0.650	0.650	6,980
2025-10-15	0.615	0.615	0.615	0.615	0.615	0
2025-10-14	0.625	0.635	0.625	0.635	0.635	442
2025-10-13	0.600	0.625	0.600	0.625	0.625	4,851
2025-10-10	0.550	0.590	0.550	0.590	0.590	50
2025-10-09	0.575	0.625	0.575	0.625	0.625	2,069
2025-10-08	0.560	0.650	0.560	0.650	0.650	5,320
2025-10-07	0.600	0.600	0.600	0.600	0.600	0
2025-10-06	0.560	0.635	0.560	0.635	0.635	361
2025-10-03	0.600	0.600	0.600	0.600	0.600	0
2025-10-02	0.630	0.635	0.565	0.615	0.615	882
2025-10-01	0.600	0.600	0.600	0.600	0.600	0
2025-09-30	0.600	0.600	0.600	0.600	0.600	0
2025-09-29	0.565	0.600	0.565	0.600	0.600	166
2025-09-26	0.595	0.600	0.545	0.600	0.600	3,747
2025-09-25	0.580	0.600	0.555	0.575	0.575	1,692
2025-09-24	0.570	0.570	0.560	0.560	0.560	308
2025-09-23	0.535	0.535	0.535	0.535	0.535	0
2025-09-22	0.565	0.565	0.535	0.535	0.535	1,325
2025-09-19	0.570	0.570	0.520	0.520	0.520	30
2025-09-18	0.505	0.535	0.505	0.535	0.535	1,000
2025-09-17	0.535	0.535	0.535	0.535	0.535	0
2025-09-16	0.500	0.530	0.500	0.530	0.530	34
2025-09-15	0.560	0.560	0.535	0.535	0.535	50
2025-09-12	0.530	0.560	0.530	0.560	0.560	460
2025-09-11	0.540	0.540	0.505	0.530	0.530	2,002
2025-09-10	0.555	0.585	0.530	0.585	0.585	7,725
2025-09-09	0.555	0.565	0.490	0.555	0.555	3,526
2025-09-08	0.540	0.545	0.500	0.545	0.545	2,987
2025-09-05	0.496	0.545	0.496	0.545	0.545	4,508
2025-09-04	0.540	0.540	0.496	0.535	0.535	107
2025-09-03	0.530	0.545	0.500	0.545	0.545	1,103
2025-09-02	0.545	0.550	0.450	0.530	0.530	62,488
2025-09-01	0.595	0.595	0.595	0.595	0.595	0
2025-08-29	0.580	0.580	0.580	0.580	0.580	0
2025-08-28	0.580	0.580	0.580	0.580	0.580	0
2025-08-27	0.560	0.630	0.560	0.610	0.610	15,306
2025-08-26	0.600	0.630	0.600	0.630	0.630	1,046
2025-08-25	0.585	0.585	0.585	0.585	0.585	0
2025-08-22	0.565	0.565	0.565	0.565	0.565	0
2025-08-21	0.565	0.565	0.565	0.565	0.565	0
2025-08-20	0.580	0.580	0.535	0.565	0.565	230
2025-08-19	0.560	0.560	0.560	0.560	0.560	0
2025-08-18	0.560	0.560	0.560	0.560	0.560	0
2025-08-15	0.560	0.560	0.560	0.560	0.560	0
2025-08-14	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 5 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.