Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.800	0.845	0.800	0.845	0.845	415
2025-05-07	0.800	0.850	0.800	0.840	0.840	1,159
2025-05-06	0.800	0.840	0.800	0.840	0.840	40
2025-05-05	0.835	0.850	0.800	0.850	0.850	1,747
2025-05-02	0.865	0.865	0.830	0.865	0.865	60
2025-04-30	0.710	0.895	0.710	0.865	0.865	28,278
2025-04-29	0.735	0.740	0.720	0.740	0.740	1,025
2025-04-28	0.775	0.780	0.730	0.740	0.740	21,908
2025-04-25	0.800	0.815	0.775	0.775	0.775	10,645
2025-04-24	0.905	0.905	0.845	0.845	0.845	9,293
2025-04-23	1.010	1.100	0.940	0.940	0.940	15,965
2025-04-22	0.770	1.020	0.750	1.020	1.020	14,052
2025-04-17	0.730	0.750	0.710	0.740	0.740	4,274
2025-04-16	0.755	0.755	0.730	0.730	0.730	60
2025-04-15	0.735	0.750	0.700	0.700	0.700	11,338
2025-04-14	0.695	0.725	0.660	0.695	0.695	7,133
2025-04-11	0.630	0.695	0.630	0.680	0.680	3,120
2025-04-10	0.655	0.655	0.590	0.645	0.645	9,367
2025-04-09	0.595	0.740	0.595	0.685	0.685	32,440
2025-04-08	0.540	0.590	0.540	0.560	0.560	1,894
2025-04-07	0.620	0.625	0.575	0.575	0.575	101
2025-04-04	0.665	0.665	0.560	0.625	0.625	4,010
2025-04-03	0.745	0.745	0.665	0.695	0.695	6,400
2025-04-02	0.705	0.760	0.700	0.725	0.725	10,813
2025-04-01	0.730	0.730	0.695	0.695	0.695	1,071
2025-03-31	0.710	0.720	0.670	0.695	0.695	7,359
2025-03-28	0.785	0.785	0.710	0.745	0.745	5,551
2025-03-27	0.785	0.785	0.720	0.745	0.745	20,453
2025-03-26	0.610	1.100	0.610	0.795	0.795	206,828
2025-03-25	0.620	0.620	0.550	0.570	0.570	118
2025-03-24	0.550	0.575	0.550	0.575	0.575	11,476
2025-03-17	0.600	0.620	0.585	0.585	0.585	150
2025-03-10	0.595	0.595	0.560	0.560	0.560	1,000
2025-03-06	0.550	0.560	0.520	0.560	0.560	1,579
2025-03-05	0.620	0.620	0.600	0.600	0.600	94
2025-03-04	0.600	0.600	0.550	0.590	0.590	8,123
2025-03-03	0.570	0.620	0.570	0.620	0.620	795
2025-02-28	0.580	0.620	0.580	0.620	0.620	45
2025-02-27	0.575	0.605	0.575	0.605	0.605	86
2025-02-26	0.605	0.635	0.600	0.610	0.610	3,245
2025-02-25	0.605	0.650	0.560	0.650	0.650	5,868
2025-02-24	0.620	0.620	0.595	0.595	0.595	31
2025-02-19	0.570	0.590	0.560	0.590	0.590	4,639
2025-02-18	0.540	0.540	0.535	0.535	0.535	2,200
2025-02-17	0.540	0.540	0.510	0.510	0.510	185
2025-02-14	0.535	0.535	0.510	0.510	0.510	2,573
2025-02-12	0.428	0.515	0.428	0.515	0.515	24,944
2025-02-11	0.428	0.472	0.428	0.456	0.456	1,391
2025-02-10	0.410	0.476	0.410	0.474	0.474	27,727
2025-02-07	0.428	0.428	0.380	0.402	0.402	2,823
2025-02-06	0.450	0.450	0.386	0.386	0.386	68,799
2025-02-05	0.450	0.476	0.450	0.476	0.476	200
2025-02-03	0.460	0.500	0.460	0.476	0.476	15,800
2025-01-30	0.460	0.498	0.460	0.498	0.498	200
2025-01-29	0.500	0.500	0.476	0.498	0.498	11,176
2025-01-28	0.565	0.565	0.535	0.535	0.535	207
2025-01-27	0.500	0.540	0.500	0.540	0.540	207
2025-01-24	0.555	0.555	0.515	0.515	0.515	1,000
2025-01-23	0.500	0.545	0.500	0.535	0.535	1,550
2025-01-21	0.535	0.535	0.500	0.500	0.500	968

← NewerPage 7 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.