Mobotix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	0.600	0.610	0.600	0.610	0.610	1,150
2024-09-20	0.545	0.580	0.540	0.580	0.580	1,803
2024-09-19	0.570	0.605	0.535	0.570	0.570	7,018
2024-09-18	0.525	0.530	0.520	0.530	0.530	2,750
2024-09-17	0.520	0.570	0.520	0.555	0.555	2,383
2024-09-16	0.550	0.595	0.520	0.545	0.545	17,332
2024-09-13	0.620	0.625	0.555	0.575	0.575	5,100
2024-09-12	0.550	0.670	0.550	0.610	0.610	3,292
2024-09-11	0.600	0.610	0.565	0.590	0.590	4,654
2024-09-10	0.605	0.640	0.570	0.640	0.640	6,893
2024-09-09	0.620	0.670	0.585	0.600	0.600	4,325
2024-09-06	0.600	0.690	0.570	0.690	0.690	8,870
2024-09-05	0.680	0.735	0.625	0.735	0.735	13,016
2024-09-04	0.705	0.745	0.600	0.745	0.745	10,124
2024-09-03	0.775	0.780	0.770	0.780	0.780	1,016
2024-09-02	0.760	0.760	0.735	0.735	0.735	2,000
2024-08-30	0.515	0.815	0.515	0.805	0.805	37,872
2024-08-29	0.600	0.600	0.520	0.540	0.540	80,864
2024-08-28	0.655	0.680	0.575	0.600	0.600	24,164
2024-08-27	0.750	0.750	0.660	0.690	0.690	4,766
2024-08-26	0.700	0.745	0.700	0.715	0.715	925
2024-08-23	0.705	0.705	0.705	0.705	0.705	1,000
2024-08-22	0.845	0.845	0.700	0.735	0.735	12,669
2024-08-21	0.735	0.875	0.735	0.820	0.820	9,897
2024-08-20	0.575	0.780	0.575	0.780	0.780	13,880
2024-08-19	0.505	0.545	0.500	0.545	0.545	2,368
2024-08-16	0.525	0.540	0.525	0.540	0.540	10,453
2024-08-15	0.600	0.600	0.500	0.550	0.550	16,705
2024-08-14	0.630	0.630	0.585	0.585	0.585	6,250
2024-08-13	0.660	0.660	0.635	0.635	0.635	2,000
2024-08-12	0.665	0.695	0.665	0.695	0.695	166
2024-08-09	0.715	0.715	0.680	0.680	0.680	1,796
2024-08-08	0.685	0.710	0.685	0.710	0.710	2,962
2024-08-06	0.700	0.715	0.700	0.715	0.715	50
2024-08-05	0.725	0.750	0.700	0.720	0.720	5,799
2024-08-02	0.755	0.755	0.750	0.755	0.755	1,800
2024-08-01	0.795	0.800	0.790	0.790	0.790	5,299
2024-07-31	0.875	0.875	0.790	0.790	0.790	3,043
2024-07-30	0.850	0.870	0.805	0.870	0.870	3,011
2024-07-29	0.835	0.840	0.790	0.840	0.840	11,408
2024-07-26	0.845	0.845	0.815	0.815	0.815	2,000
2024-07-24	0.895	0.895	0.780	0.820	0.820	11,536
2024-07-23	0.895	0.895	0.850	0.850	0.850	3,208
2024-07-22	0.945	0.945	0.910	0.920	0.920	5,000
2024-07-17	0.945	0.980	0.940	0.940	0.940	3,780
2024-07-16	0.995	1.030	0.940	0.940	0.940	10,337
2024-07-15	0.995	1.000	0.970	0.970	0.970	1,500
2024-07-12	1.000	1.000	0.940	0.975	0.975	3,201
2024-07-11	0.995	1.000	0.985	0.985	0.985	5,000
2024-07-10	0.945	1.010	0.945	0.985	0.985	9,803
2024-07-09	0.995	0.995	0.945	0.970	0.970	186
2024-07-05	0.995	0.995	0.970	0.970	0.970	1,286
2024-07-04	0.995	1.000	0.995	1.000	1.000	26
2024-07-03	0.995	1.000	0.995	1.000	1.000	1,171
2024-07-02	0.995	1.000	0.995	1.000	1.000	1,500
2024-07-01	0.995	1.010	0.995	1.010	1.010	9,297
2024-06-28	0.950	0.975	0.950	0.975	0.975	10
2024-06-26	0.955	0.995	0.950	0.955	0.955	5,146
2024-06-21	0.955	1.000	0.950	0.950	0.950	7,734
2024-06-20	0.955	0.955	0.930	0.930	0.930	1,862

← NewerPage 9 of 17 · 1,019 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.