Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.438	0.555	0.430	0.540	0.540	30,365
2025-01-17	0.462	0.462	0.426	0.458	0.458	14,834
2025-01-16	0.505	0.505	0.480	0.480	0.480	10,049
2025-01-14	0.505	0.540	0.505	0.540	0.540	100
2025-01-13	0.540	0.540	0.540	0.540	0.540	3,510
2025-01-09	0.505	0.520	0.505	0.520	0.520	52
2025-01-08	0.505	0.520	0.505	0.520	0.520	207
2025-01-07	0.505	0.520	0.500	0.520	0.520	9,333
2025-01-06	0.505	0.520	0.505	0.520	0.520	1,547
2025-01-03	0.505	0.535	0.505	0.520	0.520	120
2025-01-02	0.460	0.515	0.460	0.515	0.515	8,195
2024-12-30	0.462	0.500	0.462	0.500	0.500	203
2024-12-27	0.525	0.530	0.470	0.470	0.470	4,919
2024-12-23	0.482	0.500	0.474	0.474	0.474	9,018
2024-12-20	0.498	0.525	0.482	0.482	0.482	10,022
2024-12-19	0.500	0.500	0.458	0.458	0.458	3,323
2024-12-18	0.520	0.550	0.520	0.520	0.520	2,300
2024-12-16	0.520	0.520	0.510	0.510	0.510	500
2024-12-11	0.500	0.545	0.500	0.525	0.525	3,322
2024-12-09	0.515	0.515	0.515	0.515	0.515	350
2024-12-05	0.500	0.500	0.500	0.500	0.500	524
2024-12-04	0.500	0.500	0.500	0.500	0.500	4,238
2024-12-03	0.510	0.510	0.505	0.505	0.505	4,726
2024-12-02	0.500	0.550	0.500	0.550	0.550	2,546
2024-11-29	0.500	0.500	0.500	0.500	0.500	362
2024-11-27	0.500	0.520	0.500	0.500	0.500	6,812
2024-11-26	0.505	0.505	0.505	0.505	0.505	146
2024-11-25	0.500	0.520	0.500	0.520	0.520	850
2024-11-22	0.530	0.530	0.520	0.520	0.520	18
2024-11-21	0.530	0.530	0.505	0.520	0.520	3,781
2024-11-19	0.505	0.530	0.505	0.520	0.520	4,314
2024-11-18	0.530	0.535	0.505	0.505	0.505	2,399
2024-11-14	0.535	0.535	0.505	0.505	0.505	3,890
2024-11-13	0.535	0.610	0.530	0.555	0.555	19,398
2024-11-11	0.530	0.560	0.530	0.560	0.560	13
2024-11-07	0.560	0.595	0.560	0.560	0.560	5,175
2024-11-06	0.550	0.550	0.530	0.535	0.535	8,050
2024-11-04	0.600	0.600	0.560	0.575	0.575	3,577
2024-11-01	0.555	0.555	0.550	0.550	0.550	2,904
2024-10-30	0.580	0.600	0.530	0.530	0.530	4,120
2024-10-28	0.580	0.580	0.555	0.555	0.555	206
2024-10-24	0.550	0.555	0.530	0.555	0.555	1,075
2024-10-23	0.570	0.570	0.530	0.555	0.555	460
2024-10-22	0.505	0.570	0.505	0.570	0.570	913
2024-10-21	0.540	0.595	0.505	0.535	0.535	7,529
2024-10-17	0.545	0.545	0.540	0.540	0.540	600
2024-10-16	0.550	0.595	0.545	0.545	0.545	5,635
2024-10-15	0.550	0.570	0.545	0.545	0.545	1,812
2024-10-14	0.530	0.530	0.530	0.530	0.530	113
2024-10-11	0.540	0.560	0.530	0.530	0.530	8,282
2024-10-10	0.490	0.540	0.486	0.498	0.498	526
2024-10-09	0.500	0.540	0.500	0.515	0.515	3,550
2024-10-04	0.565	0.565	0.505	0.505	0.505	262
2024-10-03	0.520	0.520	0.505	0.505	0.505	2,600
2024-10-02	0.570	0.570	0.520	0.520	0.520	558
2024-10-01	0.505	0.535	0.505	0.535	0.535	100
2024-09-30	0.510	0.510	0.505	0.505	0.505	4,836
2024-09-27	0.575	0.575	0.505	0.505	0.505	3,011
2024-09-25	0.605	0.605	0.575	0.575	0.575	1,616
2024-09-23	0.600	0.610	0.600	0.610	0.610	1,150

← NewerPage 8 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.