Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.560	0.560	0.560	0.560	0.560	12
2025-08-12	0.535	0.560	0.535	0.560	0.560	17
2025-08-11	0.580	0.580	0.580	0.580	0.580	999
2025-08-08	0.560	0.560	0.560	0.560	0.560	460
2025-08-07	0.575	0.575	0.575	0.575	0.575	0
2025-08-06	0.550	0.550	0.550	0.550	0.550	387
2025-08-05	0.580	0.580	0.580	0.580	0.580	0
2025-08-04	0.590	0.590	0.530	0.580	0.580	55
2025-08-01	0.565	0.565	0.565	0.565	0.565	500
2025-07-31	0.585	0.585	0.540	0.540	0.540	17
2025-07-30	0.560	0.560	0.560	0.560	0.560	0
2025-07-29	0.560	0.560	0.560	0.560	0.560	0
2025-07-28	0.560	0.560	0.560	0.560	0.560	0
2025-07-25	0.585	0.590	0.585	0.590	0.590	1,306
2025-07-24	0.570	0.575	0.560	0.560	0.560	7,341
2025-07-23	0.570	0.570	0.540	0.540	0.540	148
2025-07-22	0.505	0.540	0.505	0.540	0.540	4,011
2025-07-21	0.520	0.540	0.520	0.540	0.540	7,389
2025-07-18	0.510	0.550	0.500	0.515	0.515	3,783
2025-07-17	0.550	0.550	0.530	0.530	0.530	2,003
2025-07-16	0.590	0.590	0.550	0.565	0.565	5,874
2025-07-15	0.555	0.590	0.550	0.590	0.590	5,000
2025-07-14	0.555	0.605	0.555	0.605	0.605	3,737
2025-07-11	0.555	0.605	0.555	0.605	0.605	1,000
2025-07-10	0.630	0.630	0.600	0.625	0.625	12,328
2025-07-09	0.665	0.665	0.665	0.665	0.665	0
2025-07-08	0.690	0.690	0.675	0.685	0.685	3,170
2025-07-07	0.705	0.705	0.675	0.690	0.690	5,538
2025-07-04	0.725	0.725	0.725	0.725	0.725	0
2025-07-03	0.705	0.725	0.705	0.725	0.725	1,448
2025-07-02	0.740	0.740	0.740	0.740	0.740	0
2025-07-01	0.720	0.740	0.720	0.740	0.740	2,259
2025-06-30	0.735	0.735	0.735	0.735	0.735	0
2025-06-27	0.755	0.755	0.720	0.750	0.750	14,298
2025-06-26	0.755	0.770	0.755	0.770	0.770	101
2025-06-25	0.750	0.790	0.750	0.790	0.790	2,100
2025-06-24	0.790	0.790	0.775	0.790	0.790	8,890
2025-06-23	0.785	0.790	0.785	0.790	0.790	442
2025-06-20	0.790	0.790	0.775	0.790	0.790	2,436
2025-06-18	0.750	0.800	0.750	0.800	0.800	3,289
2025-06-17	0.730	0.760	0.730	0.760	0.760	11
2025-06-16	0.775	0.775	0.750	0.750	0.750	3,016
2025-06-13	0.795	0.800	0.745	0.770	0.770	9,280
2025-06-10	0.735	0.765	0.735	0.765	0.765	17
2025-06-06	0.785	0.790	0.725	0.760	0.760	773
2025-06-04	0.770	0.770	0.755	0.755	0.755	100
2025-06-02	0.835	0.835	0.750	0.760	0.760	6,734
2025-05-30	0.805	0.830	0.805	0.830	0.830	45
2025-05-28	0.870	0.870	0.800	0.805	0.805	10,377
2025-05-27	0.840	0.840	0.840	0.840	0.840	375
2025-05-26	0.805	0.840	0.805	0.840	0.840	66
2025-05-22	0.825	0.825	0.800	0.800	0.800	179
2025-05-20	0.830	0.840	0.825	0.840	0.840	3,925
2025-05-19	0.900	0.900	0.850	0.865	0.865	5,392
2025-05-16	0.875	0.875	0.845	0.845	0.845	1,061
2025-05-15	0.825	0.840	0.825	0.840	0.840	4,000
2025-05-14	0.800	0.800	0.800	0.800	0.800	10,109
2025-05-13	0.830	0.830	0.750	0.790	0.790	19,024
2025-05-12	0.805	0.840	0.805	0.840	0.840	5,418
2025-05-09	0.800	0.850	0.800	0.850	0.850	23

← NewerPage 6 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.